Börse:
19,850€
-2,70%
Echtzeit-Aktienkurs MYHAMMER HOLDING AG O.N.
Bid:
19,800€
Ask:
19,900€
Aktienkurse zur MYHAMMER HOLDING AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 20,20 | 20,60 | 20,00 | 20,40 | 0,00% | 1.806,00 |
| 26.01.2021 | 20,60 | 20,60 | 20,20 | 20,40 | -1,92% | 600,00 |
| 25.01.2021 | 21,00 | 21,00 | 20,60 | 20,80 | 0,97% | 179,00 |
| 22.01.2021 | 21,00 | 21,20 | 20,60 | 20,60 | -0,96% | 869,00 |
| 21.01.2021 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 230,00 |
| 20.01.2021 | 21,40 | 21,40 | 20,60 | 21,20 | -1,85% | 2.221,00 |
| 19.01.2021 | 21,00 | 22,00 | 21,00 | 21,60 | 0,93% | 790,00 |
| 18.01.2021 | 20,60 | 21,60 | 20,60 | 21,40 | -1,83% | 829,00 |
| 15.01.2021 | 21,20 | 22,00 | 21,20 | 21,80 | 0,93% | 1.117,00 |
| 14.01.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 1.476,00 |
| 13.01.2021 | 21,40 | 21,40 | 20,20 | 21,00 | -1,87% | 5.852,00 |
| 12.01.2021 | 20,60 | 21,40 | 20,60 | 21,40 | 4,90% | 2.276,00 |
| 11.01.2021 | 20,40 | 20,60 | 20,20 | 20,40 | 0,99% | 1.335,00 |
| 08.01.2021 | 19,90 | 20,60 | 19,70 | 20,20 | 2,02% | 5.239,00 |
| 07.01.2021 | 19,10 | 19,80 | 19,10 | 19,80 | 2,06% | 1.167,00 |
| 06.01.2021 | 19,30 | 19,40 | 19,20 | 19,40 | 1,04% | 262,00 |
| 05.01.2021 | 18,80 | 19,30 | 18,80 | 19,20 | 3,23% | 4.261,00 |
| 04.01.2021 | 17,80 | 19,00 | 17,80 | 18,60 | 6,90% | 2.758,00 |
| 30.12.2020 | 17,00 | 17,40 | 17,00 | 17,40 | 3,57% | 2.983,00 |
| 29.12.2020 | 15,90 | 16,90 | 15,90 | 16,80 | 3,70% | 8.953,00 |
| 28.12.2020 | 16,00 | 16,20 | 15,90 | 16,20 | 0,00% | 416,00 |
| 23.12.2020 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | 39,00 |
| 22.12.2020 | 15,80 | 16,40 | 15,80 | 16,40 | -0,61% | 855,00 |
| 21.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 140,00 |
| 18.12.2020 | 15,90 | 16,50 | 15,70 | 16,50 | 2,48% | 2.666,00 |
| 17.12.2020 | 16,30 | 16,30 | 16,10 | 16,10 | 0,00% | 195,00 |
| 16.12.2020 | 15,90 | 16,20 | 15,90 | 16,10 | 0,00% | 1.305,00 |
| 15.12.2020 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | 160,00 |
| 14.12.2020 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | 1.823,00 |
| 11.12.2020 | 16,90 | 16,90 | 16,40 | 16,40 | -1,80% | 414,00 |
| 10.12.2020 | 17,00 | 17,00 | 16,50 | 16,70 | -2,91% | 1.299,00 |
| 09.12.2020 | 16,60 | 17,50 | 16,20 | 17,20 | 4,24% | 4.563,00 |
| 08.12.2020 | 16,60 | 17,20 | 16,30 | 16,50 | 0,00% | 4.829,00 |
| 07.12.2020 | 17,20 | 17,20 | 16,50 | 16,50 | -5,17% | 3.960,00 |
| 04.12.2020 | 17,20 | 17,40 | 17,20 | 17,40 | 0,00% | 6,00 |
| 03.12.2020 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | 165,00 |
| 02.12.2020 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | 12,00 |
| 01.12.2020 | 17,40 | 17,80 | 17,30 | 17,60 | 1,15% | 685,00 |
| 30.11.2020 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | 303,00 |
| 27.11.2020 | 17,60 | 17,90 | 17,10 | 17,50 | -1,69% | 3.986,00 |
| 26.11.2020 | 17,60 | 17,80 | 17,50 | 17,80 | 0,00% | 760,00 |
| 25.11.2020 | 17,80 | 17,90 | 17,60 | 17,80 | -1,11% | 1.239,00 |
| 24.11.2020 | 18,00 | 18,00 | 17,90 | 18,00 | -1,10% | 488,00 |
| 23.11.2020 | 18,10 | 18,20 | 18,10 | 18,20 | 1,68% | 1.000,00 |
| 20.11.2020 | 18,10 | 18,20 | 17,80 | 17,90 | -0,56% | 2.406,00 |
| 19.11.2020 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 510,00 |
| 18.11.2020 | 18,10 | 18,10 | 17,80 | 18,00 | 0,56% | 645,00 |
| 17.11.2020 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 16.11.2020 | 18,30 | 18,30 | 17,90 | 18,10 | -0,55% | 335,00 |
| 13.11.2020 | 18,00 | 18,20 | 17,90 | 18,20 | 0,00% | 369,00 |
| 12.11.2020 | 18,40 | 18,40 | 17,90 | 18,20 | -2,67% | 1.782,00 |
| 11.11.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 10.11.2020 | 18,90 | 18,90 | 18,60 | 18,80 | -0,53% | 1.074,00 |
| 09.11.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 06.11.2020 | 19,40 | 19,50 | 18,00 | 18,70 | -3,11% | 6.800,00 |
| 05.11.2020 | 19,00 | 19,30 | 19,00 | 19,30 | 0,00% | 722,00 |
| 04.11.2020 | 18,90 | 19,30 | 18,90 | 19,30 | 3,21% | 551,00 |
| 03.11.2020 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | 15,00 |
| 02.11.2020 | 18,60 | 18,70 | 18,40 | 18,70 | 1,63% | 872,00 |
| 30.10.2020 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | 2,00 |
| 29.10.2020 | 18,30 | 18,40 | 18,30 | 18,40 | 0,00% | 209,00 |
| 28.10.2020 | 18,30 | 18,80 | 18,10 | 18,40 | -1,60% | 3.391,00 |
| 27.10.2020 | 18,50 | 18,70 | 18,50 | 18,70 | 0,00% | 50,00 |
| 26.10.2020 | 19,10 | 19,10 | 18,50 | 18,70 | -3,61% | 716,00 |
| 23.10.2020 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 266,00 |
| 22.10.2020 | 19,40 | 19,40 | 19,10 | 19,10 | -2,30% | 420,00 |
| 21.10.2020 | 19,50 | 19,65 | 19,40 | 19,55 | -0,76% | - |
| 20.10.2020 | 19,50 | 19,70 | 19,50 | 19,70 | 0,00% | 95,00 |
| 19.10.2020 | 19,10 | 19,70 | 18,90 | 19,70 | 4,79% | 1.066,00 |
| 16.10.2020 | 19,60 | 19,60 | 18,80 | 18,80 | -2,59% | 1.553,00 |
| 15.10.2020 | 19,90 | 19,90 | 19,30 | 19,30 | -3,50% | 851,00 |
| 14.10.2020 | 19,60 | 20,00 | 19,60 | 20,00 | 0,50% | 1,00 |
| 13.10.2020 | 18,80 | 20,20 | 18,80 | 19,90 | 5,85% | 2.632,00 |
| 12.10.2020 | 18,10 | 18,80 | 18,10 | 18,80 | 1,62% | 790,00 |
| 09.10.2020 | 18,10 | 18,70 | 18,10 | 18,50 | 2,78% | 1.072,00 |
| 08.10.2020 | 18,30 | 18,80 | 17,30 | 18,00 | -3,23% | 1.875,00 |
| 07.10.2020 | 18,00 | 18,60 | 17,70 | 18,60 | 4,49% | 3.431,00 |
| 06.10.2020 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | 28,00 |
| 05.10.2020 | 17,80 | 18,20 | 17,80 | 17,80 | 1,14% | 1.125,00 |
| 02.10.2020 | 17,70 | 17,70 | 17,60 | 17,60 | -1,68% | 281,00 |
| 01.10.2020 | 17,90 | 17,95 | 17,70 | 17,90 | -0,28% | - |
| 30.09.2020 | 17,90 | 17,95 | 17,85 | 17,95 | 0,00% | - |
| 29.09.2020 | 17,95 | 18,00 | 17,85 | 17,95 | -0,28% | - |
| 28.09.2020 | 17,70 | 18,00 | 17,70 | 18,00 | 1,12% | 1,00 |
| 25.09.2020 | 17,90 | 18,00 | 17,80 | 17,80 | 0,28% | 7,00 |
| 24.09.2020 | 17,75 | 17,75 | 17,60 | 17,75 | 0,00% | - |
| 23.09.2020 | 17,90 | 17,90 | 17,60 | 17,75 | -0,28% | - |
| 22.09.2020 | 17,40 | 17,80 | 17,40 | 17,80 | 3,49% | 1.502,00 |
| 21.09.2020 | 17,50 | 17,50 | 17,00 | 17,20 | -2,82% | 753,00 |
| 18.09.2020 | 17,70 | 17,85 | 17,70 | 17,70 | 0,00% | - |
| 17.09.2020 | 17,80 | 17,80 | 17,40 | 17,70 | -2,21% | 1.710,00 |
| 16.09.2020 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | 20,00 |
| 15.09.2020 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 462,00 |
| 14.09.2020 | 18,70 | 18,70 | 18,30 | 18,30 | -1,61% | 219,00 |
| 11.09.2020 | 18,70 | 18,80 | 18,60 | 18,60 | 0,27% | 772,00 |
| 10.09.2020 | 18,65 | 18,65 | 18,45 | 18,55 | -0,27% | - |
| 09.09.2020 | 18,30 | 18,60 | 18,30 | 18,60 | 0,54% | 1.300,00 |
| 08.09.2020 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | 95,00 |
| 07.09.2020 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 113,00 |
| 04.09.2020 | 18,80 | 19,00 | 18,40 | 18,40 | 0,00% | 563,00 |