1,220€
0,83%
Echtzeit-Aktienkurs BK OF EAST ASIA
Bid:
Ask:
Aktienkurse zur BK OF EAST ASIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 02.05.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 2,54% | - |
| 30.04.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 29.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | 635,00 |
| 26.04.2024 | 1,15 | 1,18 | 1,13 | 1,13 | 0,89% | 3.450,00 |
| 25.04.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | - |
| 24.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,17% | 270,00 |
| 23.04.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -3,07% | - |
| 22.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | 270,00 |
| 19.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | 576,00 |
| 18.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 1,00 |
| 17.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 1.400,00 |
| 16.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | 250,00 |
| 15.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 6,60% | 27,00 |
| 12.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | 1.100,00 |
| 11.04.2024 | 1,11 | 1,13 | 1,08 | 1,08 | -4,42% | - |
| 10.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | 390,00 |
| 09.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -1,80% | - |
| 08.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | 1.800,00 |
| 05.04.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -1,37% | - |
| 04.04.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 1,39% | - |
| 03.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 540,00 |
| 28.03.2024 | 1,13 | 1,13 | 1,08 | 1,08 | 0,00% | 905,00 |
| 25.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 1,00 |
| 15.03.2024 | 1,10 | 1,11 | 1,05 | 1,05 | -4,55% | 212,00 |
| 13.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 5.000,00 |
| 11.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 64,00 |
| 08.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | 62,00 |
| 04.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 20,00 |
| 28.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | 66,00 |
| 23.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 7,14% | 10,00 |
| 20.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 6.380,00 |
| 19.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 6.000,00 |
| 12.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | 105,00 |
| 08.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 150,00 |
| 07.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 150,00 |
| 06.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 900,00 |
| 05.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | 2.500,00 |
| 29.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | 1.401,00 |
| 26.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 1,00 |
| 24.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 5,83% | 1.500,00 |
| 19.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | 220,00 |
| 16.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 500,00 |
| 15.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | 100,00 |
| 09.01.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | 7.640,00 |
| 05.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 2.000,00 |
| 04.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 2.200,00 |
| 28.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | 250,00 |
| 27.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 2.488,00 |
| 22.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 250,00 |
| 21.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 4.400,00 |
| 18.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | 1.511,00 |
| 15.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | 220,00 |
| 14.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | 329,00 |
| 13.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | 1.000,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 1.000,00 |
| 06.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | 450,00 |
| 05.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -6,03% | 750,00 |
| 22.11.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 5,45% | 400,00 |
| 20.11.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 834,00 |
| 10.11.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | 6.441,00 |
| 06.11.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | 200,00 |
| 30.10.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | 20,00 |
| 24.10.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | 1.000,00 |
| 23.10.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | 2.000,00 |
| 11.10.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 5.000,00 |
| 10.10.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | 2.200,00 |
| 05.10.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 1,00 |
| 04.10.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 1.100,00 |
| 02.10.2023 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | 10.066,00 |
| 15.09.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | 1.200,00 |
| 13.09.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 1.220,00 |
| 08.09.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | 1,00 |
| 07.09.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | 9,00 |
| 23.08.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | 440,00 |
| 21.08.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | 9.600,00 |
| 18.08.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | 100,00 |
| 16.08.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | 300,00 |
| 15.08.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 6.000,00 |
| 14.08.2023 | 1,37 | 1,37 | 1,35 | 1,37 | 1,48% | 25.255,00 |
| 08.08.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | 2.438,00 |
| 07.08.2023 | 1,36 | 1,41 | 1,36 | 1,41 | 2,17% | 52,00 |
| 04.08.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | 1,00 |
| 03.08.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | 710,00 |
| 01.08.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 18,00 |
| 24.07.2023 | 1,40 | 1,43 | 1,38 | 1,43 | 15,32% | 6.369,00 |
| 12.07.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | 791,00 |
| 07.07.2023 | 1,24 | 1,24 | 1,20 | 1,20 | -5,51% | 10,00 |
| 06.07.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 2.540,00 |
| 05.07.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 1.599,00 |
| 04.07.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 9,40% | 2.570,00 |
| 19.06.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 3.000,00 |
| 29.05.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 1.700,00 |
| 23.05.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 79,00 |
| 22.05.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | 25,00 |
| 18.05.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | 330,00 |
| 16.05.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | 2.200,00 |
| 11.05.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | 1,00 |
| 10.05.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 800,00 |
| 08.05.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 25,00 |