Börse:
7,895€
-4,82%
Echtzeit-Aktienkurs ELRINGKLINGER AG NA O.N.
Bid:
7,850€
Ask:
7,940€
Aktienkurse zur ELRINGKLINGER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 8,30 | 8,45 | 7,70 | 7,92 | -4,58% | 25.701,00 |
| 22.10.2020 | 7,69 | 8,74 | 7,37 | 8,30 | 7,17% | 46.001,00 |
| 21.10.2020 | 7,99 | 8,14 | 7,69 | 7,74 | -4,39% | 23.107,00 |
| 20.10.2020 | 8,40 | 8,40 | 7,76 | 8,10 | -2,76% | 48.843,00 |
| 19.10.2020 | 9,77 | 9,95 | 8,14 | 8,33 | -13,05% | 47.173,00 |
| 16.10.2020 | 9,27 | 9,82 | 9,27 | 9,58 | 3,79% | 154.449,00 |
| 15.10.2020 | 8,61 | 9,53 | 8,08 | 9,23 | 4,83% | 80.217,00 |
| 14.10.2020 | 7,26 | 8,86 | 7,12 | 8,80 | 21,38% | 8.595,00 |
| 13.10.2020 | 7,53 | 7,58 | 7,02 | 7,25 | -3,65% | 22.539,00 |
| 12.10.2020 | 7,78 | 7,87 | 7,51 | 7,53 | -2,78% | 10.114,00 |
| 09.10.2020 | 7,82 | 7,83 | 7,67 | 7,74 | -0,77% | 12.610,00 |
| 08.10.2020 | 7,94 | 7,96 | 7,69 | 7,80 | -1,70% | 33.139,00 |
| 07.10.2020 | 7,69 | 8,00 | 7,68 | 7,94 | 3,66% | 10.140,00 |
| 06.10.2020 | 7,56 | 8,09 | 7,44 | 7,66 | 1,19% | 60.609,00 |
| 05.10.2020 | 6,80 | 7,71 | 6,70 | 7,57 | 13,59% | 38.193,00 |
| 02.10.2020 | 6,51 | 6,78 | 6,44 | 6,66 | 1,14% | 14.087,00 |
| 01.10.2020 | 6,56 | 6,66 | 6,56 | 6,59 | -0,23% | 300,00 |
| 30.09.2020 | 6,47 | 6,66 | 6,44 | 6,60 | 1,46% | 23.420,00 |
| 29.09.2020 | 6,56 | 6,58 | 6,28 | 6,51 | -0,61% | 1.633,00 |
| 28.09.2020 | 6,79 | 6,88 | 6,42 | 6,55 | -3,04% | 7.575,00 |
| 25.09.2020 | 6,62 | 6,78 | 6,30 | 6,75 | 2,20% | 57.246,00 |
| 24.09.2020 | 6,44 | 6,68 | 6,27 | 6,61 | 1,23% | 12.162,00 |
| 23.09.2020 | 6,12 | 6,53 | 6,04 | 6,53 | 7,05% | 3.079,00 |
| 22.09.2020 | 6,06 | 6,12 | 5,95 | 6,10 | 0,25% | 3.345,00 |
| 21.09.2020 | 5,92 | 6,21 | 5,89 | 6,08 | 2,96% | 28.162,00 |
| 18.09.2020 | 5,93 | 5,97 | 5,83 | 5,91 | -0,17% | 2.225,00 |
| 17.09.2020 | 5,93 | 5,96 | 5,84 | 5,92 | -0,67% | 2.519,00 |
| 16.09.2020 | 6,03 | 6,11 | 5,95 | 5,96 | -1,16% | 1.030,00 |
| 15.09.2020 | 5,87 | 6,12 | 5,87 | 6,03 | 2,73% | 7.493,00 |
| 14.09.2020 | 5,89 | 5,99 | 5,82 | 5,87 | 0,09% | 50,00 |
| 11.09.2020 | 5,89 | 5,95 | 5,77 | 5,86 | 0,09% | 150,00 |
| 10.09.2020 | 5,89 | 5,99 | 5,84 | 5,86 | -0,17% | 660,00 |
| 09.09.2020 | 5,95 | 5,98 | 5,82 | 5,87 | -1,01% | 400,00 |
| 08.09.2020 | 5,85 | 5,99 | 5,83 | 5,93 | -0,84% | 50,00 |
| 07.09.2020 | 5,91 | 6,04 | 5,89 | 5,98 | 0,76% | 1.715,00 |
| 04.09.2020 | 5,86 | 5,97 | 5,63 | 5,93 | 1,80% | 1.600,00 |
| 03.09.2020 | 5,94 | 6,06 | 5,72 | 5,83 | -2,18% | 1.419,00 |
| 02.09.2020 | 5,81 | 5,96 | 5,81 | 5,96 | 3,12% | 3.000,00 |
| 01.09.2020 | 6,00 | 6,07 | 5,69 | 5,78 | -3,51% | 1.741,00 |
| 31.08.2020 | 5,98 | 6,05 | 5,92 | 5,99 | 0,25% | 292,00 |
| 28.08.2020 | 5,99 | 6,03 | 5,87 | 5,97 | 0,08% | 2.053,00 |
| 27.08.2020 | 5,86 | 6,03 | 5,83 | 5,97 | 1,62% | 4.324,00 |
| 26.08.2020 | 5,95 | 5,95 | 5,79 | 5,87 | -1,26% | 1.230,00 |
| 25.08.2020 | 6,17 | 6,24 | 5,82 | 5,95 | -3,25% | 2.915,00 |
| 24.08.2020 | 6,00 | 6,18 | 5,96 | 6,15 | 2,59% | 8.810,00 |
| 21.08.2020 | 6,06 | 6,08 | 5,79 | 5,99 | -0,99% | 5.800,00 |
| 20.08.2020 | 6,05 | 6,08 | 5,77 | 6,05 | -0,25% | 2.900,00 |
| 19.08.2020 | 6,02 | 6,17 | 5,77 | 6,07 | 0,92% | 13.872,00 |
| 18.08.2020 | 6,05 | 6,42 | 5,77 | 6,01 | 0,92% | 12.604,00 |
| 17.08.2020 | 5,97 | 6,03 | 5,83 | 5,96 | -0,08% | 1.106,00 |
| 14.08.2020 | 5,95 | 5,97 | 5,73 | 5,96 | 0,34% | 2.705,00 |
| 13.08.2020 | 6,09 | 6,23 | 5,89 | 5,94 | -2,54% | 4.307,00 |
| 12.08.2020 | 6,11 | 6,24 | 5,94 | 6,10 | -0,08% | 2.600,00 |
| 11.08.2020 | 5,81 | 6,27 | 5,78 | 6,10 | 5,26% | 12.456,00 |
| 10.08.2020 | 5,64 | 6,04 | 5,64 | 5,80 | 2,84% | 2.860,00 |
| 07.08.2020 | 5,58 | 5,70 | 5,23 | 5,64 | 4,45% | 3.819,00 |
| 06.08.2020 | 5,38 | 5,44 | 5,31 | 5,40 | 0,37% | 5.350,00 |
| 05.08.2020 | 5,34 | 5,51 | 5,30 | 5,38 | 0,84% | 1.138,00 |
| 04.08.2020 | 5,51 | 5,66 | 5,30 | 5,33 | -3,18% | 2.155,00 |
| 03.08.2020 | 5,28 | 5,53 | 5,17 | 5,51 | 4,46% | 5.658,00 |
| 31.07.2020 | 5,10 | 5,28 | 5,09 | 5,27 | 2,03% | 1.633,00 |
| 30.07.2020 | 5,60 | 5,60 | 5,10 | 5,17 | -8,01% | 22.679,00 |
| 29.07.2020 | 5,65 | 5,70 | 5,54 | 5,62 | -0,80% | 675,00 |
| 28.07.2020 | 5,78 | 5,81 | 5,62 | 5,66 | -1,91% | 410,00 |
| 27.07.2020 | 5,64 | 5,81 | 5,58 | 5,77 | 2,58% | 3.852,00 |
| 24.07.2020 | 5,91 | 5,95 | 5,58 | 5,63 | -5,30% | 4.247,00 |
| 23.07.2020 | 5,92 | 6,15 | 5,92 | 5,94 | 0,42% | 8.141,00 |
| 22.07.2020 | 5,74 | 5,94 | 5,59 | 5,92 | 3,14% | 8.067,00 |
| 21.07.2020 | 5,93 | 5,94 | 5,72 | 5,74 | -2,30% | 10.642,00 |
| 20.07.2020 | 5,87 | 6,01 | 5,84 | 5,87 | -0,17% | 3.803,00 |
| 17.07.2020 | 5,65 | 5,94 | 5,65 | 5,88 | 4,16% | 8.126,00 |
| 16.07.2020 | 5,88 | 5,93 | 5,64 | 5,65 | -4,73% | 8.734,00 |
| 15.07.2020 | 5,56 | 5,95 | 5,45 | 5,93 | 7,34% | 8.351,00 |
| 14.07.2020 | 5,42 | 5,54 | 5,32 | 5,52 | 1,94% | 16.335,00 |
| 13.07.2020 | 5,41 | 5,54 | 5,25 | 5,42 | 1,40% | 4.660,00 |
| 10.07.2020 | 5,12 | 5,36 | 5,08 | 5,34 | 3,19% | 1.790,00 |
| 09.07.2020 | 5,26 | 5,37 | 5,14 | 5,18 | -1,15% | 1.554,00 |
| 08.07.2020 | 5,28 | 5,31 | 5,13 | 5,24 | -0,76% | 6.446,00 |
| 07.07.2020 | 5,33 | 5,49 | 5,26 | 5,28 | -1,49% | 6.905,00 |
| 06.07.2020 | 5,25 | 5,38 | 5,12 | 5,36 | 4,08% | 7.150,00 |
| 03.07.2020 | 5,27 | 5,28 | 5,07 | 5,15 | -1,72% | 1.390,00 |
| 02.07.2020 | 5,21 | 5,40 | 5,14 | 5,24 | 0,67% | 2.928,00 |
| 01.07.2020 | 5,30 | 5,40 | 5,17 | 5,20 | -2,26% | 3.220,00 |
| 30.06.2020 | 5,38 | 5,42 | 5,26 | 5,32 | -1,12% | 805,00 |
| 29.06.2020 | 5,12 | 5,38 | 5,10 | 5,38 | 4,36% | 4.297,00 |
| 26.06.2020 | 5,37 | 5,40 | 5,09 | 5,16 | -3,91% | 1.402,00 |
| 25.06.2020 | 5,24 | 5,39 | 5,17 | 5,37 | 2,48% | 1.607,00 |
| 24.06.2020 | 5,38 | 5,46 | 5,16 | 5,24 | -2,42% | 973,00 |
| 23.06.2020 | 5,26 | 5,42 | 5,18 | 5,37 | 2,09% | 7.906,00 |
| 22.06.2020 | 5,26 | 5,35 | 5,13 | 5,26 | -0,28% | 2.256,00 |
| 19.06.2020 | 5,73 | 5,73 | 0,00 | 5,27 | -7,62% | 12.199,00 |
| 18.06.2020 | 5,98 | 6,01 | 5,59 | 5,71 | -5,00% | 2.229,00 |
| 17.06.2020 | 6,04 | 6,07 | 5,83 | 6,01 | -0,33% | 2.626,00 |
| 16.06.2020 | 6,07 | 6,17 | 5,85 | 6,03 | 1,01% | 5.800,00 |
| 15.06.2020 | 5,51 | 5,98 | 5,51 | 5,97 | 4,93% | 17.911,00 |
| 12.06.2020 | 5,32 | 5,73 | 5,31 | 5,69 | 8,29% | 6.571,00 |
| 11.06.2020 | 5,81 | 5,89 | 5,15 | 5,25 | -10,94% | 9.019,00 |
| 10.06.2020 | 5,92 | 6,02 | 5,73 | 5,90 | 0,17% | 7.514,00 |
| 09.06.2020 | 6,13 | 6,24 | 5,78 | 5,89 | -4,00% | 8.582,00 |
| 08.06.2020 | 6,15 | 6,37 | 5,83 | 6,13 | -0,08% | 6.970,00 |