Börse:
2,486€
0,04%
Echtzeit-Aktienkurs Derichebourg Boissy Saint Leger
Bid:
2,474€
Ask:
2,498€
Aktienkurse zur Derichebourg Boissy Saint Leger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 2,49 | 2,53 | 2,42 | 2,49 | 0,00% | - |
| 08.04.2020 | 2,42 | 2,50 | 2,38 | 2,49 | 3,89% | - |
| 07.04.2020 | 2,38 | 2,46 | 2,36 | 2,39 | 1,61% | - |
| 06.04.2020 | 2,36 | 2,36 | 2,35 | 2,35 | 3,79% | 528,00 |
| 03.04.2020 | 2,32 | 2,40 | 2,25 | 2,27 | -2,99% | - |
| 02.04.2020 | 2,31 | 2,39 | 2,29 | 2,34 | 2,05% | - |
| 01.04.2020 | 2,37 | 2,63 | 2,28 | 2,29 | -5,53% | - |
| 31.03.2020 | 2,38 | 2,48 | 2,38 | 2,43 | 1,38% | - |
| 30.03.2020 | 2,49 | 2,52 | 2,33 | 2,39 | -2,57% | - |
| 27.03.2020 | 2,52 | 2,57 | 2,42 | 2,46 | -3,65% | - |
| 26.03.2020 | 2,38 | 2,55 | 2,37 | 2,55 | 6,12% | - |
| 25.03.2020 | 2,42 | 2,49 | 2,38 | 2,40 | -0,33% | - |
| 24.03.2020 | 2,50 | 2,50 | 2,33 | 2,41 | -0,04% | - |
| 23.03.2020 | 2,41 | 2,41 | 2,41 | 2,41 | 0,63% | 1.200,00 |
| 20.03.2020 | 2,69 | 2,74 | 2,39 | 2,40 | -7,74% | - |
| 19.03.2020 | 2,60 | 2,60 | 2,60 | 2,60 | 7,54% | 600,00 |
| 18.03.2020 | 2,28 | 2,55 | 2,28 | 2,41 | 5,05% | - |
| 17.03.2020 | 2,26 | 2,30 | 2,26 | 2,30 | -3,28% | 1.056,00 |
| 16.03.2020 | 2,38 | 2,38 | 2,38 | 2,38 | -6,86% | 1.350,00 |
| 13.03.2020 | 2,47 | 2,58 | 2,36 | 2,55 | -0,35% | - |
| 12.03.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -4,83% | 40,00 |
| 11.03.2020 | 2,69 | 2,69 | 2,69 | 2,69 | -4,00% | 180,00 |
| 10.03.2020 | 2,81 | 2,91 | 2,70 | 2,80 | 1,89% | - |
| 09.03.2020 | 2,81 | 2,81 | 2,75 | 2,75 | -5,79% | 535,00 |
| 06.03.2020 | 3,06 | 3,08 | 2,87 | 2,92 | -5,66% | - |
| 05.03.2020 | 3,13 | 3,21 | 3,07 | 3,09 | -1,96% | - |
| 04.03.2020 | 3,08 | 3,18 | 3,07 | 3,16 | 1,48% | - |
| 03.03.2020 | 3,11 | 3,11 | 3,11 | 3,11 | 4,22% | 60,00 |
| 02.03.2020 | 3,11 | 3,14 | 2,91 | 2,98 | -2,10% | - |
| 28.02.2020 | 3,05 | 3,05 | 3,05 | 3,05 | -0,13% | 1.100,00 |
| 27.02.2020 | 3,06 | 3,18 | 3,05 | 3,05 | -1,13% | - |
| 26.02.2020 | 3,06 | 3,17 | 3,06 | 3,09 | 1,18% | - |
| 25.02.2020 | 3,20 | 3,22 | 3,04 | 3,05 | -4,09% | - |
| 24.02.2020 | 3,29 | 3,29 | 3,14 | 3,18 | -5,33% | - |
| 21.02.2020 | 3,36 | 3,36 | 3,36 | 3,36 | 0,12% | 300,00 |
| 20.02.2020 | 3,36 | 3,36 | 3,36 | 3,36 | -2,87% | 78,00 |
| 19.02.2020 | 3,34 | 3,46 | 3,32 | 3,46 | 3,63% | - |
| 18.02.2020 | 3,34 | 3,36 | 3,29 | 3,33 | 0,73% | - |
| 17.02.2020 | 3,31 | 3,31 | 3,31 | 3,31 | -1,19% | 2.000,00 |
| 14.02.2020 | 3,38 | 3,39 | 3,34 | 3,35 | -0,83% | - |
| 13.02.2020 | 3,39 | 3,41 | 3,35 | 3,38 | -0,65% | - |
| 12.02.2020 | 3,45 | 3,48 | 3,39 | 3,40 | -1,11% | - |
| 11.02.2020 | 3,39 | 3,45 | 3,36 | 3,44 | 1,78% | - |
| 10.02.2020 | 3,38 | 3,40 | 3,35 | 3,38 | 0,00% | - |
| 07.02.2020 | 3,49 | 3,49 | 3,36 | 3,38 | -5,38% | - |
| 06.02.2020 | 3,63 | 3,63 | 3,57 | 3,57 | 1,31% | 1.607,00 |
| 05.02.2020 | 3,52 | 3,52 | 3,52 | 3,52 | 0,37% | 500,00 |
| 04.02.2020 | 3,43 | 3,57 | 3,42 | 3,51 | 3,11% | - |
| 03.02.2020 | 3,28 | 3,42 | 3,28 | 3,41 | 4,10% | - |
| 31.01.2020 | 3,36 | 3,36 | 3,26 | 3,27 | -2,76% | - |
| 30.01.2020 | 3,36 | 3,36 | 3,36 | 3,36 | 0,03% | 500,00 |
| 29.01.2020 | 3,39 | 3,42 | 3,36 | 3,36 | -2,18% | - |
| 28.01.2020 | 3,44 | 3,44 | 3,44 | 3,44 | 0,59% | 250,00 |
| 27.01.2020 | 3,35 | 3,42 | 3,35 | 3,42 | -0,15% | 1.897,00 |
| 24.01.2020 | 3,41 | 3,46 | 3,39 | 3,42 | 0,41% | - |
| 23.01.2020 | 3,44 | 3,44 | 3,39 | 3,41 | -2,43% | - |
| 22.01.2020 | 3,49 | 3,49 | 3,49 | 3,49 | 0,46% | 100,00 |
| 21.01.2020 | 3,54 | 3,55 | 3,47 | 3,48 | -1,58% | - |
| 20.01.2020 | 3,61 | 3,61 | 3,53 | 3,53 | -2,54% | - |
| 17.01.2020 | 3,59 | 3,63 | 3,58 | 3,63 | 2,17% | 4.200,00 |
| 16.01.2020 | 3,55 | 3,58 | 3,52 | 3,55 | 0,14% | - |
| 15.01.2020 | 3,56 | 3,58 | 3,54 | 3,54 | -0,48% | - |
| 14.01.2020 | 3,61 | 3,63 | 3,56 | 3,56 | -2,33% | - |
| 13.01.2020 | 3,65 | 3,65 | 3,65 | 3,65 | -0,76% | 550,00 |
| 10.01.2020 | 3,67 | 3,67 | 3,67 | 3,67 | -0,33% | 270,00 |
| 09.01.2020 | 3,67 | 3,78 | 3,67 | 3,69 | 0,77% | - |
| 08.01.2020 | 3,56 | 3,67 | 3,55 | 3,66 | 2,26% | - |
| 07.01.2020 | 3,60 | 3,64 | 3,58 | 3,58 | 0,76% | - |
| 06.01.2020 | 3,61 | 3,61 | 3,55 | 3,55 | -1,72% | 1.180,00 |
| 03.01.2020 | 3,65 | 3,65 | 3,55 | 3,61 | -1,66% | - |
| 02.01.2020 | 3,65 | 3,72 | 3,65 | 3,67 | 0,14% | - |
| 30.12.2019 | 3,66 | 3,70 | 3,64 | 3,67 | 0,36% | - |
| 27.12.2019 | 3,67 | 3,74 | 3,65 | 3,66 | -0,25% | - |
| 23.12.2019 | 3,66 | 3,66 | 3,66 | 3,66 | 0,25% | 440,00 |
| 20.12.2019 | 3,66 | 3,68 | 3,64 | 3,66 | -0,11% | - |
| 19.12.2019 | 3,76 | 3,76 | 3,63 | 3,66 | -2,50% | - |
| 18.12.2019 | 3,67 | 3,78 | 3,66 | 3,75 | -0,03% | - |
| 17.12.2019 | 3,75 | 3,75 | 3,75 | 3,75 | 3,25% | 200,00 |
| 16.12.2019 | 3,64 | 3,64 | 3,64 | 3,64 | -0,36% | 500,00 |
| 13.12.2019 | 3,62 | 3,68 | 3,60 | 3,65 | 1,28% | - |
| 12.12.2019 | 3,62 | 3,68 | 3,56 | 3,60 | -0,44% | - |
| 11.12.2019 | 3,54 | 3,62 | 3,53 | 3,62 | 3,64% | - |
| 10.12.2019 | 3,49 | 3,49 | 3,49 | 3,49 | -1,69% | 180,00 |
| 09.12.2019 | 3,48 | 3,63 | 3,47 | 3,55 | 1,72% | - |
| 06.12.2019 | 3,49 | 3,49 | 3,49 | 3,49 | 2,56% | 970,00 |
| 05.12.2019 | 3,10 | 3,41 | 3,10 | 3,41 | 9,87% | - |
| 04.12.2019 | 3,08 | 3,11 | 3,03 | 3,10 | 1,27% | - |
| 03.12.2019 | 3,06 | 3,06 | 3,06 | 3,06 | -4,91% | 500,00 |
| 02.12.2019 | 3,22 | 3,22 | 3,22 | 3,22 | 3,01% | 30,00 |
| 29.11.2019 | 3,16 | 3,17 | 3,10 | 3,12 | -0,92% | - |
| 28.11.2019 | 3,20 | 3,20 | 3,12 | 3,15 | -1,47% | - |
| 27.11.2019 | 3,20 | 3,20 | 3,20 | 3,20 | 0,25% | 750,00 |
| 26.11.2019 | 3,21 | 3,22 | 3,16 | 3,19 | -0,53% | - |
| 25.11.2019 | 3,19 | 3,21 | 3,16 | 3,21 | -0,83% | - |
| 22.11.2019 | 3,24 | 3,24 | 3,24 | 3,24 | 0,84% | 500,00 |
| 21.11.2019 | 3,21 | 3,22 | 3,15 | 3,21 | 0,53% | - |
| 20.11.2019 | 3,19 | 3,19 | 3,19 | 3,19 | -1,97% | 1.000,00 |
| 19.11.2019 | 3,26 | 3,26 | 3,26 | 3,26 | -0,43% | 400,00 |
| 18.11.2019 | 3,27 | 3,27 | 3,27 | 3,27 | 0,31% | 4.100,00 |
| 15.11.2019 | 3,23 | 3,26 | 3,17 | 3,26 | 1,37% | - |