Börse:
15,350€
Echtzeit-Aktienkurs UMWELTBANK AG O.N.
Bid:
15,250€
Ask:
15,450€
Aktienkurse zur UMWELTBANK AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 15,35 | 15,45 | 15,10 | 15,10 | -1,63% | 4.502,00 |
| 18.01.2021 | 15,15 | 15,50 | 15,10 | 15,35 | 0,99% | 14.759,00 |
| 15.01.2021 | 15,30 | 15,30 | 14,95 | 15,20 | -1,30% | 13.200,00 |
| 14.01.2021 | 15,40 | 15,40 | 15,10 | 15,40 | 0,98% | 8.958,00 |
| 13.01.2021 | 15,00 | 15,35 | 14,85 | 15,25 | 2,35% | 5.470,00 |
| 12.01.2021 | 14,75 | 15,00 | 14,65 | 14,90 | 0,68% | 10.571,00 |
| 11.01.2021 | 15,25 | 15,30 | 14,80 | 14,80 | -1,99% | 13.595,00 |
| 08.01.2021 | 15,25 | 15,30 | 14,70 | 15,10 | -1,31% | 15.754,00 |
| 07.01.2021 | 15,35 | 15,45 | 14,80 | 15,30 | 0,33% | 39.809,00 |
| 06.01.2021 | 14,45 | 15,30 | 14,40 | 15,25 | 6,64% | 15.573,00 |
| 05.01.2021 | 14,05 | 14,50 | 14,05 | 14,30 | 2,51% | 18.528,00 |
| 04.01.2021 | 14,00 | 14,45 | 13,85 | 13,95 | 0,00% | 19.000,00 |
| 30.12.2020 | 13,70 | 14,00 | 13,65 | 13,95 | 3,33% | 6.332,00 |
| 29.12.2020 | 13,80 | 13,95 | 13,45 | 13,50 | -2,88% | 12.599,00 |
| 28.12.2020 | 13,95 | 14,00 | 13,35 | 13,90 | 1,46% | 17.921,00 |
| 23.12.2020 | 13,70 | 13,75 | 13,55 | 13,70 | 0,00% | 3.096,00 |
| 22.12.2020 | 13,35 | 13,70 | 13,35 | 13,70 | 1,86% | 4.112,00 |
| 21.12.2020 | 13,50 | 13,65 | 13,40 | 13,45 | -1,10% | 7.403,00 |
| 18.12.2020 | 13,75 | 13,85 | 13,45 | 13,60 | -0,37% | 15.992,00 |
| 17.12.2020 | 13,55 | 13,90 | 13,55 | 13,65 | 1,87% | 16.577,00 |
| 16.12.2020 | 13,30 | 13,45 | 13,30 | 13,40 | 1,52% | 2.710,00 |
| 15.12.2020 | 13,00 | 13,20 | 12,85 | 13,20 | -0,38% | 17.092,00 |
| 14.12.2020 | 13,20 | 13,45 | 13,15 | 13,25 | 1,15% | 10.277,00 |
| 11.12.2020 | 13,00 | 13,25 | 12,85 | 13,10 | -0,76% | 5.245,00 |
| 10.12.2020 | 13,25 | 13,25 | 12,75 | 13,20 | 0,00% | 13.833,00 |
| 09.12.2020 | 13,40 | 13,40 | 13,10 | 13,20 | -1,12% | 5.379,00 |
| 08.12.2020 | 13,25 | 13,45 | 13,25 | 13,35 | 1,14% | 5.373,00 |
| 07.12.2020 | 13,15 | 13,25 | 13,15 | 13,20 | 0,00% | 10.402,00 |
| 04.12.2020 | 13,25 | 13,25 | 13,10 | 13,20 | -0,38% | 731,00 |
| 03.12.2020 | 13,10 | 13,30 | 13,05 | 13,25 | 1,92% | 2.481,00 |
| 02.12.2020 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | 5.711,00 |
| 01.12.2020 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | 2.681,00 |
| 30.11.2020 | 13,35 | 13,50 | 13,25 | 13,40 | 0,37% | 10.235,00 |
| 27.11.2020 | 13,30 | 13,45 | 13,25 | 13,35 | 0,38% | 2.852,00 |
| 26.11.2020 | 13,30 | 13,40 | 13,20 | 13,30 | -0,75% | 2.800,00 |
| 25.11.2020 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 10.058,00 |
| 24.11.2020 | 13,40 | 13,45 | 13,15 | 13,40 | 0,37% | 5.431,00 |
| 23.11.2020 | 13,35 | 13,45 | 13,00 | 13,35 | 1,52% | 9.716,00 |
| 20.11.2020 | 13,10 | 13,45 | 12,95 | 13,15 | 1,15% | 6.794,00 |
| 19.11.2020 | 12,80 | 13,10 | 12,60 | 13,00 | 1,56% | 5.632,00 |
| 18.11.2020 | 12,50 | 12,90 | 12,30 | 12,80 | 3,23% | 7.298,00 |
| 17.11.2020 | 12,45 | 12,50 | 12,30 | 12,40 | -0,80% | 15.175,00 |
| 16.11.2020 | 12,30 | 12,55 | 12,20 | 12,50 | 1,63% | 16.182,00 |
| 13.11.2020 | 12,25 | 12,35 | 12,10 | 12,30 | 2,50% | 8.009,00 |
| 12.11.2020 | 12,40 | 12,40 | 12,00 | 12,00 | -3,23% | 3.628,00 |
| 11.11.2020 | 12,25 | 12,40 | 12,15 | 12,40 | 2,06% | 9.054,00 |
| 10.11.2020 | 11,95 | 12,20 | 11,75 | 12,15 | 1,25% | 9.891,00 |
| 09.11.2020 | 11,95 | 12,35 | 11,95 | 12,00 | 0,00% | 7.157,00 |
| 06.11.2020 | 11,85 | 12,40 | 11,75 | 12,00 | 0,42% | 11.606,00 |
| 05.11.2020 | 11,95 | 12,00 | 11,85 | 11,95 | 0,42% | 5.147,00 |
| 04.11.2020 | 12,00 | 12,00 | 11,90 | 11,90 | -0,42% | 617,00 |
| 03.11.2020 | 12,00 | 12,10 | 11,95 | 11,95 | -0,42% | 5.128,00 |
| 02.11.2020 | 11,95 | 12,00 | 11,85 | 12,00 | 0,42% | 3.369,00 |
| 30.10.2020 | 11,95 | 12,00 | 11,90 | 11,95 | -0,42% | 2.293,00 |
| 29.10.2020 | 11,95 | 12,00 | 11,85 | 12,00 | 0,42% | 803,00 |
| 28.10.2020 | 11,75 | 11,95 | 11,70 | 11,95 | 0,84% | 3.101,00 |
| 27.10.2020 | 12,00 | 12,00 | 11,75 | 11,85 | -0,84% | 7.355,00 |
| 26.10.2020 | 12,00 | 12,10 | 11,90 | 11,95 | -0,42% | 3.122,00 |
| 23.10.2020 | 11,85 | 12,00 | 11,85 | 12,00 | 0,42% | 1.964,00 |
| 22.10.2020 | 11,85 | 11,95 | 11,75 | 11,95 | 0,00% | 2.198,00 |
| 21.10.2020 | 12,00 | 12,05 | 11,90 | 11,95 | -0,42% | 2.161,00 |
| 20.10.2020 | 12,15 | 12,20 | 11,80 | 12,00 | -0,83% | 7.067,00 |
| 19.10.2020 | 12,15 | 12,20 | 12,00 | 12,10 | 0,41% | 6.915,00 |
| 16.10.2020 | 11,95 | 12,20 | 11,95 | 12,05 | 1,26% | 11.355,00 |
| 15.10.2020 | 11,80 | 11,90 | 11,55 | 11,90 | 0,85% | 2.971,00 |
| 14.10.2020 | 11,70 | 11,80 | 11,60 | 11,80 | 0,43% | 5.925,00 |
| 13.10.2020 | 11,85 | 11,85 | 11,55 | 11,75 | 0,00% | 6.195,00 |
| 12.10.2020 | 11,80 | 11,90 | 11,65 | 11,75 | 0,43% | 3.393,00 |
| 09.10.2020 | 12,10 | 12,10 | 11,60 | 11,70 | -2,50% | 5.800,00 |
| 08.10.2020 | 12,00 | 12,05 | 11,85 | 12,00 | 0,84% | 3.345,00 |
| 07.10.2020 | 12,00 | 12,10 | 11,85 | 11,90 | -0,42% | 3.786,00 |
| 06.10.2020 | 12,00 | 12,00 | 11,90 | 11,95 | -1,24% | 5.411,00 |
| 05.10.2020 | 11,85 | 12,20 | 11,70 | 12,10 | 1,68% | 18.672,00 |
| 02.10.2020 | 11,85 | 11,90 | 11,85 | 11,90 | -0,42% | 2.629,00 |
| 01.10.2020 | 11,95 | 12,00 | 11,75 | 11,95 | 0,00% | 1.367,00 |
| 30.09.2020 | 11,90 | 11,95 | 11,80 | 11,95 | 1,27% | 2.717,00 |
| 29.09.2020 | 11,90 | 11,90 | 11,80 | 11,80 | -0,42% | 1.856,00 |
| 28.09.2020 | 11,70 | 11,90 | 11,70 | 11,85 | 2,16% | 1.956,00 |
| 25.09.2020 | 11,50 | 11,70 | 11,35 | 11,60 | -0,43% | 4.245,00 |
| 24.09.2020 | 11,55 | 11,65 | 11,45 | 11,65 | 0,87% | 1.779,00 |
| 23.09.2020 | 11,55 | 11,75 | 11,55 | 11,55 | 0,87% | 1.325,00 |
| 22.09.2020 | 11,40 | 11,50 | 11,40 | 11,45 | 1,78% | 1.157,00 |
| 21.09.2020 | 11,55 | 11,60 | 11,25 | 11,25 | -2,60% | 7.368,00 |
| 18.09.2020 | 11,70 | 11,70 | 11,50 | 11,55 | 0,00% | 2.846,00 |
| 17.09.2020 | 11,70 | 11,80 | 11,55 | 11,55 | -1,70% | 4.970,00 |
| 16.09.2020 | 11,80 | 11,80 | 11,55 | 11,75 | -0,42% | 2.090,00 |
| 15.09.2020 | 11,85 | 11,90 | 11,80 | 11,80 | 0,85% | 9.883,00 |
| 14.09.2020 | 11,80 | 11,85 | 11,70 | 11,70 | 0,00% | 195,00 |
| 11.09.2020 | 11,75 | 11,75 | 11,55 | 11,70 | 0,86% | 4.474,00 |
| 10.09.2020 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | 2.781,00 |
| 09.09.2020 | 11,70 | 11,75 | 11,30 | 11,70 | 0,00% | 9.185,00 |
| 08.09.2020 | 11,70 | 11,85 | 11,65 | 11,70 | 0,00% | 1.636,00 |
| 07.09.2020 | 11,60 | 11,75 | 11,50 | 11,70 | 2,18% | 2.149,00 |
| 04.09.2020 | 11,95 | 12,00 | 11,30 | 11,45 | -3,38% | 18.179,00 |
| 03.09.2020 | 11,90 | 11,95 | 11,70 | 11,85 | 0,42% | 3.278,00 |
| 02.09.2020 | 11,80 | 11,90 | 11,75 | 11,80 | -0,42% | 2.913,00 |
| 01.09.2020 | 12,00 | 12,00 | 11,75 | 11,85 | -0,42% | 3.207,00 |
| 31.08.2020 | 11,75 | 11,95 | 11,75 | 11,90 | 0,85% | 4.104,00 |
| 28.08.2020 | 11,90 | 11,95 | 11,75 | 11,80 | -0,84% | 3.094,00 |
| 27.08.2020 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | 2.408,00 |