3,817€
-1,22%
Echtzeit-Aktienkurs KONINK.BAM GP TOON.EO-,10
Bid:
Ask:
Aktienkurse zur KONINK.BAM GP TOON.EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 3,93 | 3,93 | 3,83 | 3,83 | -0,78% | 3.315,00 |
| 29.04.2024 | 3,91 | 3,91 | 3,86 | 3,86 | -0,92% | 1.630,00 |
| 26.04.2024 | 3,94 | 3,94 | 3,88 | 3,90 | -0,71% | 7.132,00 |
| 25.04.2024 | 4,03 | 4,03 | 3,92 | 3,93 | -2,24% | 1.195,00 |
| 24.04.2024 | 4,00 | 4,02 | 3,99 | 4,02 | 4,15% | 1.403,00 |
| 23.04.2024 | 3,81 | 3,86 | 3,80 | 3,86 | 0,63% | 119,00 |
| 22.04.2024 | 3,79 | 3,83 | 3,79 | 3,83 | 0,89% | 49,00 |
| 19.04.2024 | 3,80 | 3,80 | 3,80 | 3,80 | -0,31% | 1.025,00 |
| 18.04.2024 | 3,83 | 3,86 | 3,81 | 3,81 | 0,21% | 854,00 |
| 17.04.2024 | 3,79 | 3,80 | 3,79 | 3,80 | 1,33% | 506,00 |
| 16.04.2024 | 3,76 | 3,79 | 3,72 | 3,75 | -1,73% | 5.121,00 |
| 15.04.2024 | 3,83 | 3,84 | 3,82 | 3,82 | -0,57% | 4.047,00 |
| 12.04.2024 | 3,90 | 3,90 | 3,75 | 3,84 | -1,49% | 15.223,00 |
| 11.04.2024 | 3,98 | 3,98 | 3,90 | 3,90 | -1,81% | 5.329,00 |
| 10.04.2024 | 4,03 | 4,03 | 3,90 | 3,97 | -0,80% | 12.230,00 |
| 09.04.2024 | 4,06 | 4,06 | 3,99 | 4,00 | -1,38% | 4.459,00 |
| 08.04.2024 | 3,97 | 4,08 | 3,97 | 4,06 | 1,96% | 14.120,00 |
| 05.04.2024 | 3,89 | 3,98 | 3,88 | 3,98 | 2,37% | 14.743,00 |
| 04.04.2024 | 3,55 | 4,02 | 3,55 | 3,89 | 9,64% | 26.021,00 |
| 03.04.2024 | 3,50 | 3,55 | 3,50 | 3,55 | 2,90% | 3.187,00 |
| 02.04.2024 | 3,53 | 3,53 | 3,45 | 3,45 | -1,26% | 2.815,00 |
| 28.03.2024 | 3,51 | 3,53 | 3,49 | 3,49 | -0,80% | 4.526,00 |
| 27.03.2024 | 3,46 | 3,54 | 3,46 | 3,52 | 2,33% | 4.597,00 |
| 26.03.2024 | 3,41 | 3,44 | 3,41 | 3,44 | 3,06% | 478,00 |
| 25.03.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 0,24% | 2.200,00 |
| 22.03.2024 | 3,36 | 3,37 | 3,33 | 3,33 | -1,48% | 4.934,00 |
| 21.03.2024 | 3,39 | 3,39 | 3,38 | 3,38 | 0,06% | 886,00 |
| 20.03.2024 | 3,40 | 3,40 | 3,38 | 3,38 | -1,08% | 524,00 |
| 19.03.2024 | 3,40 | 3,43 | 3,35 | 3,42 | 0,74% | - |
| 18.03.2024 | 3,45 | 3,47 | 3,39 | 3,39 | -2,25% | 21.937,00 |
| 15.03.2024 | 3,38 | 3,47 | 3,38 | 3,47 | 1,94% | 1.441,00 |
| 14.03.2024 | 3,41 | 3,41 | 3,40 | 3,40 | -0,29% | 183,00 |
| 13.03.2024 | 3,45 | 3,45 | 3,41 | 3,41 | -0,23% | 1.039,00 |
| 12.03.2024 | 3,41 | 3,42 | 3,39 | 3,42 | 0,00% | 1.936,00 |
| 11.03.2024 | 3,40 | 3,42 | 3,39 | 3,42 | 0,23% | 814,00 |
| 08.03.2024 | 3,46 | 3,46 | 3,41 | 3,41 | -0,35% | 2.714,00 |
| 07.03.2024 | 3,40 | 3,44 | 3,40 | 3,42 | 2,21% | 8.339,00 |
| 06.03.2024 | 3,30 | 3,35 | 3,30 | 3,35 | 2,51% | 2.365,00 |
| 05.03.2024 | 3,28 | 3,30 | 3,27 | 3,27 | -0,67% | 2.565,00 |
| 04.03.2024 | 3,26 | 3,29 | 3,26 | 3,29 | 0,43% | 4.374,00 |
| 01.03.2024 | 3,28 | 3,29 | 3,28 | 3,28 | -1,38% | 1.359,00 |
| 29.02.2024 | 3,29 | 3,32 | 3,29 | 3,32 | 1,59% | 5.734,00 |
| 28.02.2024 | 3,27 | 3,27 | 3,25 | 3,27 | 0,06% | 3.570,00 |
| 27.02.2024 | 3,21 | 3,27 | 3,21 | 3,27 | 2,32% | 730,00 |
| 26.02.2024 | 3,22 | 3,22 | 3,19 | 3,19 | -0,93% | 4.587,00 |
| 23.02.2024 | 3,14 | 3,22 | 3,14 | 3,22 | 3,33% | 4.160,00 |
| 22.02.2024 | 3,11 | 3,13 | 3,09 | 3,12 | 2,16% | 8.165,00 |
| 21.02.2024 | 3,12 | 3,12 | 3,02 | 3,05 | -2,80% | 4.943,00 |
| 20.02.2024 | 3,11 | 3,14 | 3,11 | 3,14 | 2,35% | 4.143,00 |
| 19.02.2024 | 3,04 | 3,10 | 3,04 | 3,07 | 0,66% | 7.195,00 |
| 16.02.2024 | 3,04 | 3,07 | 2,92 | 3,05 | 0,79% | 35.695,00 |
| 15.02.2024 | 2,70 | 3,05 | 2,70 | 3,03 | 17,93% | 75.043,00 |
| 14.02.2024 | 2,49 | 2,57 | 2,49 | 2,57 | 3,22% | 17.853,00 |
| 13.02.2024 | 2,62 | 2,62 | 2,47 | 2,49 | -5,48% | 2.105,00 |
| 12.02.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 1,62% | 1.847,00 |
| 09.02.2024 | 2,61 | 2,61 | 2,58 | 2,59 | -1,22% | 2.048,00 |
| 08.02.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 2,02% | 6.833,00 |
| 07.02.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 1,90% | 4.056,00 |
| 06.02.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,80% | 492,00 |
| 05.02.2024 | 2,50 | 2,50 | 2,48 | 2,50 | -1,19% | 3.994,00 |
| 02.02.2024 | 2,53 | 2,54 | 2,53 | 2,53 | -0,12% | 1.004,00 |
| 01.02.2024 | 2,55 | 2,56 | 2,51 | 2,53 | -0,98% | - |
| 31.01.2024 | 2,55 | 2,56 | 2,55 | 2,56 | -0,62% | 300,00 |
| 30.01.2024 | 2,59 | 2,59 | 2,55 | 2,57 | 0,00% | 263,00 |
| 29.01.2024 | 2,63 | 2,63 | 2,57 | 2,57 | -1,23% | 8.092,00 |
| 26.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,23% | 504,00 |
| 25.01.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -1,59% | 1.770,00 |
| 24.01.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -0,08% | 10.277,00 |
| 23.01.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 0,61% | 2.719,00 |
| 22.01.2024 | 2,58 | 2,63 | 2,58 | 2,63 | 1,86% | 5.471,00 |
| 19.01.2024 | 2,59 | 2,60 | 2,58 | 2,58 | 0,00% | 5.156,00 |
| 18.01.2024 | 2,54 | 2,58 | 2,52 | 2,58 | 2,14% | - |
| 17.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,79% | 100,00 |
| 16.01.2024 | 2,57 | 2,58 | 2,55 | 2,55 | -2,00% | 3.578,00 |
| 15.01.2024 | 2,63 | 2,63 | 2,60 | 2,60 | -0,46% | 613,00 |
| 12.01.2024 | 2,58 | 2,63 | 2,58 | 2,61 | 3,41% | 7.956,00 |
| 11.01.2024 | 2,51 | 2,53 | 2,52 | 2,52 | -0,24% | 480,00 |
| 10.01.2024 | 2,51 | 2,53 | 2,51 | 2,53 | 1,28% | 920,00 |
| 09.01.2024 | 2,48 | 2,50 | 2,47 | 2,50 | -0,08% | 800,00 |
| 08.01.2024 | 2,46 | 2,50 | 2,43 | 2,50 | 1,46% | 2.160,00 |
| 05.01.2024 | 2,46 | 2,46 | 2,42 | 2,46 | 0,57% | 606,00 |
| 04.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 485,00 |
| 03.01.2024 | 2,46 | 2,46 | 2,45 | 2,45 | -0,97% | 184,00 |
| 02.01.2024 | 2,46 | 2,49 | 2,42 | 2,47 | 1,48% | 4.251,00 |
| 29.12.2023 | 2,44 | 2,45 | 2,44 | 2,44 | -0,25% | 5.482,00 |
| 28.12.2023 | 2,44 | 2,46 | 2,43 | 2,44 | -0,57% | 583,00 |
| 27.12.2023 | 2,45 | 2,46 | 2,45 | 2,46 | 1,15% | 8.086,00 |
| 22.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | 500,00 |
| 21.12.2023 | 2,44 | 2,44 | 2,42 | 2,42 | -1,18% | 1.151,00 |
| 20.12.2023 | 2,47 | 2,50 | 2,45 | 2,45 | -1,25% | - |
| 19.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | 25,00 |
| 18.12.2023 | 2,44 | 2,44 | 2,42 | 2,42 | -2,97% | 11.000,00 |
| 15.12.2023 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | 700,00 |
| 14.12.2023 | 2,49 | 2,51 | 2,48 | 2,48 | 0,98% | 4.402,00 |
| 13.12.2023 | 2,48 | 2,48 | 2,46 | 2,46 | -1,13% | 227,00 |
| 12.12.2023 | 2,48 | 2,49 | 2,46 | 2,49 | -1,27% | 25.317,00 |
| 11.12.2023 | 2,55 | 2,55 | 2,48 | 2,52 | -0,55% | 29.400,00 |
| 08.12.2023 | 2,58 | 2,58 | 2,53 | 2,53 | -0,94% | 11.070,00 |
| 07.12.2023 | 2,56 | 2,56 | 2,50 | 2,56 | 0,79% | 5.115,00 |
| 06.12.2023 | 2,54 | 2,54 | 2,53 | 2,54 | -0,24% | 5.071,00 |