Börse:
154,100€
-0,19%
Echtzeit-Aktienkurs Shop Apotheke Europe N.V.
Bid:
154,100€
Ask:
154,100€
Aktienkurse zur Shop Apotheke Europe N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 161,20 | 161,90 | 152,10 | 154,40 | -4,28% | 131.179,00 |
| 07.05.2021 | 155,10 | 163,00 | 151,30 | 161,30 | 5,49% | 211.507,00 |
| 06.05.2021 | 165,10 | 167,00 | 149,60 | 152,90 | -8,77% | 351.918,00 |
| 05.05.2021 | 165,00 | 169,00 | 159,70 | 167,60 | 4,36% | 149.780,00 |
| 04.05.2021 | 173,40 | 174,40 | 158,70 | 160,60 | -7,38% | 235.965,00 |
| 03.05.2021 | 172,30 | 173,80 | 168,40 | 173,40 | 0,99% | 67.537,00 |
| 30.04.2021 | 176,70 | 178,50 | 168,60 | 171,70 | -2,22% | 186.287,00 |
| 29.04.2021 | 186,30 | 189,00 | 173,60 | 175,60 | -5,18% | 165.184,00 |
| 28.04.2021 | 184,00 | 187,80 | 180,10 | 185,20 | 1,20% | 71.425,00 |
| 27.04.2021 | 182,30 | 185,00 | 179,40 | 183,00 | 1,10% | 59.730,00 |
| 26.04.2021 | 182,30 | 185,80 | 179,10 | 181,00 | -0,77% | 31.951,00 |
| 23.04.2021 | 182,40 | 183,70 | 178,40 | 182,40 | -0,16% | 48.941,00 |
| 22.04.2021 | 185,00 | 188,20 | 180,40 | 182,70 | -1,03% | 64.381,00 |
| 21.04.2021 | 186,80 | 186,80 | 177,10 | 184,60 | 0,27% | 110.806,00 |
| 20.04.2021 | 195,70 | 195,70 | 181,80 | 184,10 | -4,06% | 90.021,00 |
| 19.04.2021 | 197,90 | 203,20 | 190,20 | 191,90 | -2,84% | 72.023,00 |
| 16.04.2021 | 199,50 | 200,60 | 195,80 | 197,50 | -1,45% | 52.504,00 |
| 15.04.2021 | 199,70 | 201,80 | 196,70 | 200,40 | 1,83% | 35.831,00 |
| 14.04.2021 | 202,20 | 205,40 | 196,70 | 196,80 | -2,48% | 70.143,00 |
| 13.04.2021 | 189,70 | 204,60 | 188,50 | 201,80 | 6,21% | 129.549,00 |
| 12.04.2021 | 199,20 | 202,80 | 188,60 | 190,00 | -3,75% | 115.080,00 |
| 09.04.2021 | 192,80 | 198,50 | 186,20 | 197,40 | 3,08% | 146.333,00 |
| 08.04.2021 | 186,10 | 194,40 | 184,40 | 191,50 | 3,85% | 128.806,00 |
| 07.04.2021 | 190,80 | 192,10 | 181,00 | 184,40 | -1,07% | 153.971,00 |
| 06.04.2021 | 189,10 | 191,20 | 181,70 | 186,40 | -0,27% | 98.463,00 |
| 01.04.2021 | 187,10 | 192,30 | 186,00 | 186,90 | 0,48% | 105.459,00 |
| 31.03.2021 | 178,20 | 187,80 | 178,20 | 186,00 | 4,14% | 86.305,00 |
| 30.03.2021 | 180,40 | 180,40 | 176,80 | 178,60 | -0,11% | 68.992,00 |
| 29.03.2021 | 181,00 | 182,60 | 177,40 | 178,80 | -0,11% | 46.626,00 |
| 26.03.2021 | 172,00 | 181,80 | 171,60 | 179,00 | 5,54% | 74.708,00 |
| 25.03.2021 | 176,40 | 177,80 | 167,00 | 169,60 | -4,07% | 180.246,00 |
| 24.03.2021 | 190,00 | 190,40 | 176,40 | 176,80 | -5,76% | 97.620,00 |
| 23.03.2021 | 185,20 | 195,00 | 185,00 | 187,60 | 3,65% | 125.812,00 |
| 22.03.2021 | 185,40 | 187,00 | 177,60 | 181,00 | -2,27% | 81.425,00 |
| 19.03.2021 | 180,00 | 189,00 | 179,20 | 185,20 | 2,55% | 250.621,00 |
| 18.03.2021 | 190,20 | 190,40 | 173,60 | 180,60 | -5,25% | 163.586,00 |
| 17.03.2021 | 193,60 | 194,40 | 186,80 | 190,60 | -1,14% | 58.003,00 |
| 16.03.2021 | 191,40 | 194,60 | 188,80 | 192,80 | 1,47% | 44.579,00 |
| 15.03.2021 | 188,20 | 192,00 | 184,20 | 190,00 | 2,81% | 59.761,00 |
| 12.03.2021 | 193,00 | 193,00 | 184,80 | 184,80 | -4,55% | 58.286,00 |
| 11.03.2021 | 190,40 | 193,80 | 188,20 | 193,60 | 2,98% | 71.245,00 |
| 10.03.2021 | 190,40 | 195,20 | 184,40 | 188,00 | 2,73% | 116.244,00 |
| 09.03.2021 | 182,40 | 184,00 | 176,20 | 183,00 | 0,33% | 124.016,00 |
| 08.03.2021 | 180,20 | 183,60 | 171,20 | 182,40 | 1,45% | 129.079,00 |
| 05.03.2021 | 179,00 | 190,60 | 175,60 | 179,80 | -0,66% | 135.020,00 |
| 04.03.2021 | 187,60 | 189,40 | 173,80 | 181,00 | -4,64% | 161.753,00 |
| 03.03.2021 | 195,00 | 201,50 | 187,40 | 189,80 | -6,27% | 172.679,00 |
| 02.03.2021 | 204,50 | 206,50 | 200,00 | 202,50 | -1,22% | 82.532,00 |
| 01.03.2021 | 203,50 | 207,50 | 201,00 | 205,00 | 1,74% | 61.850,00 |
| 26.02.2021 | 198,40 | 205,50 | 196,40 | 201,50 | -1,71% | 136.020,00 |
| 25.02.2021 | 199,00 | 205,00 | 195,60 | 205,00 | 4,06% | 109.435,00 |
| 24.02.2021 | 205,50 | 217,50 | 194,20 | 197,00 | -3,43% | 128.142,00 |
| 23.02.2021 | 210,00 | 212,00 | 186,80 | 204,00 | -4,00% | 285.243,00 |
| 22.02.2021 | 223,00 | 223,50 | 201,00 | 212,50 | -5,35% | 122.725,00 |
| 19.02.2021 | 222,00 | 227,00 | 218,00 | 224,50 | 0,22% | 92.347,00 |
| 18.02.2021 | 232,00 | 235,50 | 223,50 | 224,00 | -2,61% | 76.674,00 |
| 17.02.2021 | 242,50 | 243,50 | 228,00 | 230,00 | -5,93% | 103.830,00 |
| 16.02.2021 | 248,00 | 249,00 | 240,50 | 244,50 | -0,61% | 61.188,00 |
| 15.02.2021 | 245,00 | 247,00 | 239,00 | 246,00 | 3,58% | 75.910,00 |
| 12.02.2021 | 235,00 | 243,00 | 232,50 | 237,50 | 0,42% | 66.611,00 |
| 11.02.2021 | 224,50 | 236,50 | 221,00 | 236,50 | 6,29% | 77.270,00 |
| 10.02.2021 | 232,00 | 234,00 | 222,50 | 222,50 | -3,26% | 54.474,00 |
| 09.02.2021 | 221,00 | 231,00 | 221,00 | 230,00 | 5,02% | 97.166,00 |
| 08.02.2021 | 236,50 | 238,00 | 218,00 | 219,00 | -5,60% | 111.466,00 |
| 05.02.2021 | 227,00 | 232,50 | 224,50 | 232,00 | 2,88% | 75.208,00 |
| 04.02.2021 | 223,00 | 227,00 | 220,50 | 225,50 | 2,27% | 94.316,00 |
| 03.02.2021 | 211,00 | 227,00 | 210,50 | 220,50 | 4,50% | 145.533,00 |
| 02.02.2021 | 194,80 | 211,50 | 194,40 | 211,00 | 8,65% | 195.012,00 |
| 01.02.2021 | 194,60 | 199,00 | 192,60 | 194,20 | 0,83% | 72.576,00 |
| 29.01.2021 | 194,20 | 195,80 | 188,60 | 192,60 | -1,03% | 93.429,00 |
| 28.01.2021 | 183,40 | 203,00 | 181,60 | 194,60 | 4,06% | 117.560,00 |
| 27.01.2021 | 201,00 | 203,00 | 185,20 | 187,00 | -7,43% | 185.160,00 |
| 26.01.2021 | 199,40 | 204,50 | 197,60 | 202,00 | 1,00% | 123.163,00 |
| 25.01.2021 | 195,60 | 203,00 | 192,80 | 200,00 | 1,83% | 234.255,00 |
| 22.01.2021 | 193,80 | 196,80 | 186,40 | 196,40 | 2,29% | 157.131,00 |
| 21.01.2021 | 186,00 | 192,20 | 184,60 | 192,00 | 4,46% | 197.279,00 |
| 20.01.2021 | 172,60 | 184,00 | 172,40 | 183,80 | 6,86% | 227.986,00 |
| 19.01.2021 | 160,20 | 172,00 | 160,00 | 172,00 | 7,10% | 180.016,00 |
| 18.01.2021 | 155,00 | 161,20 | 155,00 | 160,60 | 3,88% | 77.389,00 |
| 15.01.2021 | 160,00 | 160,60 | 153,40 | 154,60 | -2,52% | 79.068,00 |
| 14.01.2021 | 160,00 | 161,80 | 153,80 | 158,60 | -4,34% | 258.009,00 |
| 13.01.2021 | 164,00 | 166,60 | 157,00 | 165,80 | 0,12% | 82.992,00 |
| 12.01.2021 | 157,40 | 166,60 | 156,80 | 165,60 | 8,66% | 208.344,00 |
| 11.01.2021 | 155,40 | 158,40 | 151,40 | 152,40 | -0,39% | 69.959,00 |
| 08.01.2021 | 152,20 | 158,20 | 152,00 | 153,00 | 0,53% | 65.660,00 |
| 07.01.2021 | 152,00 | 153,00 | 148,60 | 152,20 | 1,06% | 66.270,00 |
| 06.01.2021 | 160,00 | 160,00 | 150,00 | 150,60 | -5,52% | 84.529,00 |
| 05.01.2021 | 156,00 | 160,00 | 148,60 | 159,40 | 0,89% | 133.626,00 |
| 04.01.2021 | 148,80 | 161,00 | 148,80 | 158,00 | 6,61% | 178.601,00 |
| 30.12.2020 | 149,00 | 150,60 | 145,80 | 148,20 | 0,00% | 43.544,00 |
| 29.12.2020 | 141,80 | 150,60 | 141,80 | 148,20 | 4,37% | 115.727,00 |
| 28.12.2020 | 141,40 | 144,40 | 141,00 | 142,00 | -0,14% | 93.479,00 |
| 23.12.2020 | 141,60 | 142,80 | 140,40 | 142,20 | -0,14% | 43.520,00 |
| 22.12.2020 | 140,00 | 143,40 | 139,40 | 142,40 | 1,71% | 69.057,00 |
| 21.12.2020 | 137,00 | 140,00 | 134,60 | 140,00 | 1,01% | 90.688,00 |
| 18.12.2020 | 135,00 | 139,00 | 133,00 | 138,60 | 3,13% | 122.982,00 |
| 17.12.2020 | 138,60 | 145,40 | 133,60 | 134,40 | -4,82% | 128.655,00 |
| 16.12.2020 | 143,40 | 144,40 | 137,80 | 141,20 | -1,81% | 69.920,00 |
| 15.12.2020 | 141,60 | 144,20 | 139,40 | 143,80 | 1,27% | 74.391,00 |
| 14.12.2020 | 147,60 | 147,60 | 137,00 | 142,00 | -2,47% | 157.895,00 |