98,260€
2,40%
Echtzeitkurs Zeitfracht 26
Bid:
Ask:
Aktienkurse zur Zeitfracht 26 Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 97,52 | 100,29 | 97,51 | 99,10 | 1,64% | - |
| 16.05.2024 | 97,47 | 99,16 | 97,47 | 97,50 | -0,01% | - |
| 15.05.2024 | 99,35 | 99,35 | 97,51 | 97,51 | -4,68% | - |
| 14.05.2024 | 97,57 | 102,30 | 97,46 | 102,30 | 3,22% | - |
| 13.05.2024 | 98,18 | 101,23 | 97,97 | 99,11 | 5,00% | 20.000,00 |
| 10.05.2024 | 98,00 | 100,16 | 94,39 | 94,39 | -5,68% | - |
| 09.05.2024 | 98,09 | 100,17 | 97,89 | 100,07 | 2,17% | - |
| 08.05.2024 | 98,22 | 100,46 | 97,94 | 97,94 | -0,11% | - |
| 07.05.2024 | 98,02 | 100,72 | 98,01 | 98,05 | 0,20% | - |
| 06.05.2024 | 97,86 | 100,38 | 97,85 | 97,85 | -1,56% | - |
| 03.05.2024 | 97,92 | 99,48 | 97,70 | 99,40 | -0,05% | - |
| 02.05.2024 | 97,62 | 99,46 | 97,58 | 99,45 | 1,85% | - |
| 30.04.2024 | 97,69 | 100,19 | 97,64 | 97,64 | -0,28% | - |
| 29.04.2024 | 97,80 | 99,33 | 97,75 | 97,91 | 0,03% | - |
| 26.04.2024 | 97,94 | 99,45 | 97,83 | 97,88 | 0,04% | - |
| 25.04.2024 | 97,59 | 99,52 | 97,59 | 97,84 | 0,01% | - |
| 24.04.2024 | 98,34 | 99,45 | 97,80 | 97,83 | -0,08% | - |
| 23.04.2024 | 98,06 | 99,62 | 97,91 | 97,91 | -1,59% | - |
| 22.04.2024 | 97,83 | 99,49 | 97,70 | 99,49 | 4,67% | - |
| 19.04.2024 | 97,80 | 99,55 | 95,05 | 95,05 | -4,48% | - |
| 18.04.2024 | 97,79 | 99,60 | 97,68 | 99,50 | 0,06% | - |
| 17.04.2024 | 97,63 | 99,83 | 97,62 | 99,45 | 1,85% | - |
| 16.04.2024 | 99,94 | 99,94 | 97,41 | 97,64 | -1,82% | - |
| 15.04.2024 | 97,97 | 99,61 | 97,47 | 99,45 | 4,40% | - |
| 12.04.2024 | 97,45 | 99,81 | 95,26 | 95,26 | -0,03% | - |
| 11.04.2024 | 97,71 | 99,71 | 95,29 | 95,29 | -2,59% | - |
| 10.04.2024 | 97,63 | 99,44 | 97,63 | 97,83 | 0,03% | - |
| 09.04.2024 | 95,02 | 99,30 | 94,97 | 97,79 | -1,06% | - |
| 08.04.2024 | 95,91 | 98,87 | 95,76 | 98,84 | 0,09% | - |
| 05.04.2024 | 95,61 | 98,75 | 95,51 | 98,74 | 0,02% | - |
| 04.04.2024 | 95,47 | 98,77 | 95,22 | 98,72 | 3,07% | - |
| 03.04.2024 | 98,82 | 98,82 | 95,78 | 95,78 | -3,21% | - |
| 02.04.2024 | 94,88 | 99,20 | 94,88 | 98,96 | 1,81% | - |
| 28.03.2024 | 99,02 | 99,02 | 96,01 | 97,20 | -0,07% | 35.000,00 |
| 27.03.2024 | 98,82 | 99,05 | 97,27 | 97,27 | -0,07% | - |
| 26.03.2024 | 97,27 | 99,27 | 97,17 | 97,33 | -1,57% | - |
| 25.03.2024 | 97,31 | 99,05 | 97,31 | 98,88 | 6,32% | - |
| 22.03.2024 | 97,20 | 99,12 | 93,00 | 93,00 | 0,00% | - |
| 21.03.2024 | 97,17 | 99,08 | 93,00 | 93,00 | -6,07% | - |
| 20.03.2024 | 97,13 | 99,23 | 97,13 | 99,02 | 6,47% | - |
| 19.03.2024 | 97,21 | 99,11 | 93,00 | 93,00 | -4,09% | - |
| 18.03.2024 | 98,95 | 99,20 | 96,97 | 96,97 | -1,91% | - |
| 15.03.2024 | 95,22 | 101,04 | 95,22 | 98,86 | 0,59% | - |
| 14.03.2024 | 95,04 | 98,29 | 94,97 | 98,28 | 2,89% | - |
| 13.03.2024 | 99,32 | 99,91 | 95,52 | 95,52 | -4,02% | - |
| 12.03.2024 | 95,55 | 99,70 | 95,55 | 99,52 | 4,34% | - |
| 11.03.2024 | 95,22 | 95,72 | 95,06 | 95,38 | -0,17% | - |
| 08.03.2024 | 95,37 | 95,67 | 95,36 | 95,54 | -0,42% | - |
| 07.03.2024 | 95,23 | 95,94 | 94,97 | 95,94 | 0,28% | - |
| 06.03.2024 | 94,26 | 95,67 | 94,26 | 95,67 | -0,24% | - |
| 05.03.2024 | 94,88 | 95,90 | 94,56 | 95,90 | 1,14% | - |
| 04.03.2024 | 94,98 | 94,99 | 94,28 | 94,81 | 0,60% | - |
| 01.03.2024 | 93,80 | 94,64 | 93,80 | 94,25 | -1,87% | - |
| 29.02.2024 | 93,92 | 96,05 | 93,73 | 96,05 | 2,57% | - |
| 28.02.2024 | 94,23 | 94,36 | 93,64 | 93,64 | -0,27% | - |
| 27.02.2024 | 94,25 | 94,25 | 93,90 | 93,90 | 0,02% | - |
| 26.02.2024 | 93,39 | 94,22 | 93,39 | 93,88 | 0,04% | - |
| 23.02.2024 | 94,22 | 94,45 | 93,48 | 93,84 | -0,35% | - |
| 22.02.2024 | 93,85 | 94,49 | 93,85 | 94,17 | -0,11% | - |
| 21.02.2024 | 94,36 | 94,65 | 94,24 | 94,27 | 0,36% | - |
| 20.02.2024 | 94,21 | 94,21 | 93,59 | 93,93 | 0,02% | - |
| 19.02.2024 | 94,55 | 94,56 | 93,91 | 93,91 | -0,13% | - |
| 16.02.2024 | 93,93 | 94,59 | 93,71 | 94,04 | 2,77% | 24.000,00 |
| 15.02.2024 | 93,79 | 94,79 | 91,50 | 91,50 | -2,23% | - |
| 14.02.2024 | 93,99 | 94,49 | 93,59 | 93,59 | -1,61% | - |
| 13.02.2024 | 94,80 | 95,12 | 94,10 | 95,12 | 1,06% | - |
| 12.02.2024 | 94,49 | 94,83 | 93,71 | 94,13 | -1,14% | - |
| 09.02.2024 | 93,98 | 95,22 | 93,64 | 95,22 | 1,16% | - |
| 08.02.2024 | 94,37 | 94,37 | 94,13 | 94,13 | 0,35% | - |
| 07.02.2024 | 94,35 | 94,39 | 93,80 | 93,80 | 0,30% | - |
| 06.02.2024 | 93,68 | 93,97 | 93,52 | 93,52 | -0,49% | - |
| 05.02.2024 | 93,63 | 93,98 | 93,63 | 93,98 | 0,65% | - |
| 02.02.2024 | 93,38 | 93,38 | 93,38 | 93,38 | -0,80% | - |
| 01.02.2024 | 93,51 | 94,44 | 93,45 | 94,13 | 5,76% | - |
| 31.01.2024 | 95,13 | 95,13 | 89,00 | 89,00 | -6,44% | 2.000,00 |
| 30.01.2024 | 95,13 | 95,13 | 95,13 | 95,13 | 0,81% | - |
| 29.01.2024 | 95,13 | 95,13 | 94,37 | 94,37 | 6,03% | - |
| 26.01.2024 | 94,88 | 95,13 | 89,00 | 89,00 | 0,00% | - |
| 25.01.2024 | 93,81 | 94,88 | 89,00 | 89,00 | -6,19% | - |
| 24.01.2024 | 93,56 | 94,88 | 93,56 | 94,88 | 6,60% | - |
| 23.01.2024 | 94,88 | 94,88 | 89,00 | 89,00 | 0,00% | - |
| 22.01.2024 | 94,88 | 94,88 | 89,00 | 89,00 | -2,25% | - |
| 19.01.2024 | 95,38 | 96,11 | 91,05 | 91,05 | -4,53% | - |
| 18.01.2024 | 95,38 | 95,38 | 93,79 | 95,38 | 7,16% | - |
| 17.01.2024 | 96,40 | 97,30 | 89,00 | 89,00 | 0,00% | 36.000,00 |
| 16.01.2024 | 93,23 | 96,18 | 89,00 | 89,00 | -4,90% | - |
| 15.01.2024 | 88,00 | 93,58 | 88,00 | 93,58 | 1,65% | - |
| 12.01.2024 | 90,46 | 92,06 | 90,46 | 92,06 | 1,70% | - |
| 11.01.2024 | 90,50 | 92,60 | 90,50 | 90,52 | 0,03% | - |
| 10.01.2024 | 89,81 | 91,55 | 89,81 | 90,50 | 0,88% | 10.000,00 |
| 09.01.2024 | 89,00 | 89,90 | 89,00 | 89,70 | 0,52% | - |
| 08.01.2024 | 89,19 | 92,00 | 89,00 | 89,24 | 0,00% | - |
| 05.01.2024 | 88,40 | 89,24 | 88,40 | 89,24 | 0,27% | - |
| 04.01.2024 | 89,08 | 89,24 | 89,00 | 89,00 | -1,11% | - |
| 03.01.2024 | 90,00 | 90,50 | 88,18 | 90,00 | 2,27% | 13.000,00 |
| 02.01.2024 | 81,58 | 89,75 | 81,04 | 88,00 | -4,35% | 10.000,00 |
| 29.12.2023 | 81,80 | 92,00 | 81,75 | 92,00 | 12,54% | - |
| 28.12.2023 | 81,80 | 82,44 | 81,75 | 81,75 | -11,14% | - |
| 27.12.2023 | 82,75 | 92,00 | 78,00 | 92,00 | 12,33% | 17.000,00 |
| 22.12.2023 | 82,45 | 83,65 | 81,30 | 81,90 | -0,12% | 34.000,00 |