Börse:
23,620€
-0,55%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
23,510€
Ask:
23,730€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2020 | 23,65 | 23,65 | 23,61 | 23,63 | -0,53% | 380,00 |
| 07.07.2020 | 23,75 | 24,07 | 23,53 | 23,75 | -0,46% | 32.450,00 |
| 06.07.2020 | 23,71 | 24,06 | 23,62 | 23,86 | 0,51% | 29.588,00 |
| 03.07.2020 | 23,26 | 23,85 | 22,80 | 23,74 | 0,21% | 28.521,00 |
| 02.07.2020 | 23,26 | 23,69 | 23,01 | 23,69 | 2,87% | 10.711,00 |
| 01.07.2020 | 23,12 | 23,36 | 22,89 | 23,03 | -1,58% | 9.903,00 |
| 30.06.2020 | 22,75 | 23,40 | 22,50 | 23,40 | 1,56% | 6.731,00 |
| 29.06.2020 | 22,93 | 23,04 | 22,49 | 23,04 | 0,57% | 15.656,00 |
| 26.06.2020 | 23,32 | 23,62 | 22,91 | 22,91 | -1,93% | 6.262,00 |
| 25.06.2020 | 23,26 | 23,50 | 22,89 | 23,36 | -0,26% | 24.925,00 |
| 24.06.2020 | 23,61 | 23,65 | 23,05 | 23,42 | -1,43% | 13.750,00 |
| 23.06.2020 | 23,68 | 24,02 | 23,46 | 23,76 | 0,68% | 18.512,00 |
| 22.06.2020 | 23,51 | 23,96 | 23,44 | 23,60 | -0,97% | 12.431,00 |
| 19.06.2020 | 23,58 | 23,98 | 23,34 | 23,83 | 1,15% | 13.669,00 |
| 18.06.2020 | 23,66 | 23,89 | 23,35 | 23,56 | -0,42% | 12.653,00 |
| 17.06.2020 | 23,79 | 23,98 | 23,42 | 23,66 | -0,55% | 10.065,00 |
| 16.06.2020 | 23,50 | 23,92 | 23,41 | 23,79 | 2,19% | 26.884,00 |
| 15.06.2020 | 23,12 | 23,32 | 22,51 | 23,28 | 1,17% | 18.439,00 |
| 12.06.2020 | 22,79 | 23,63 | 22,70 | 23,01 | 1,81% | 18.917,00 |
| 11.06.2020 | 23,89 | 23,89 | 22,10 | 22,60 | -5,44% | 56.208,00 |
| 10.06.2020 | 24,22 | 24,32 | 23,76 | 23,90 | -0,83% | 16.105,00 |
| 09.06.2020 | 24,36 | 24,54 | 23,75 | 24,10 | -1,23% | 42.768,00 |
| 08.06.2020 | 24,75 | 24,85 | 24,00 | 24,40 | -1,05% | 43.469,00 |
| 05.06.2020 | 24,58 | 25,15 | 24,38 | 24,66 | 1,31% | 70.953,00 |
| 04.06.2020 | 23,75 | 24,68 | 23,59 | 24,34 | 1,93% | 45.359,00 |
| 03.06.2020 | 23,92 | 24,20 | 23,70 | 23,88 | 1,57% | 34.998,00 |
| 02.06.2020 | 23,40 | 24,10 | 23,25 | 23,51 | 0,04% | 50.474,00 |
| 01.06.2020 | 23,34 | 23,79 | 22,86 | 23,50 | 0,60% | 17.342,00 |
| 29.05.2020 | 23,46 | 23,46 | 22,75 | 23,36 | -0,38% | 34.815,00 |
| 28.05.2020 | 24,05 | 24,73 | 23,25 | 23,45 | -2,25% | 76.566,00 |
| 27.05.2020 | 23,30 | 24,19 | 23,08 | 23,99 | 4,08% | 79.361,00 |
| 26.05.2020 | 23,00 | 23,49 | 23,00 | 23,05 | 0,17% | 23.906,00 |
| 25.05.2020 | 23,19 | 23,33 | 22,75 | 23,01 | -0,78% | 18.219,00 |
| 22.05.2020 | 23,17 | 23,22 | 22,76 | 23,19 | 0,13% | 8.438,00 |
| 21.05.2020 | 22,80 | 23,36 | 22,58 | 23,16 | 0,78% | 10.394,00 |
| 20.05.2020 | 22,94 | 23,16 | 22,63 | 22,98 | 0,83% | 17.044,00 |
| 19.05.2020 | 23,40 | 23,90 | 22,79 | 22,79 | -2,61% | 30.173,00 |
| 18.05.2020 | 23,20 | 23,85 | 23,00 | 23,40 | 1,78% | 40.914,00 |
| 15.05.2020 | 22,99 | 23,20 | 22,70 | 22,99 | 0,00% | 43.686,00 |
| 14.05.2020 | 22,43 | 23,10 | 21,81 | 22,99 | 3,79% | 52.331,00 |
| 13.05.2020 | 21,23 | 22,66 | 21,22 | 22,15 | 4,78% | 70.516,00 |
| 12.05.2020 | 20,81 | 21,40 | 20,76 | 21,14 | 1,54% | 18.509,00 |
| 11.05.2020 | 21,14 | 21,36 | 20,52 | 20,82 | -1,89% | 11.741,00 |
| 08.05.2020 | 20,79 | 21,40 | 20,52 | 21,22 | 4,74% | 22.456,00 |
| 07.05.2020 | 20,64 | 20,79 | 20,25 | 20,26 | -1,32% | 12.690,00 |
| 06.05.2020 | 20,62 | 21,03 | 20,42 | 20,53 | 0,15% | 13.242,00 |
| 05.05.2020 | 20,43 | 21,05 | 20,20 | 20,50 | 1,18% | 14.746,00 |
| 04.05.2020 | 20,81 | 20,90 | 20,26 | 20,26 | -3,52% | 20.859,00 |
| 30.04.2020 | 20,99 | 21,36 | 20,49 | 21,00 | 0,96% | 47.237,00 |
| 29.04.2020 | 20,12 | 20,99 | 19,81 | 20,80 | 4,94% | 24.707,00 |
| 28.04.2020 | 19,66 | 20,45 | 19,30 | 19,82 | -0,38% | 33.138,00 |
| 27.04.2020 | 19,85 | 20,02 | 19,61 | 19,90 | 2,16% | 17.905,00 |
| 24.04.2020 | 19,51 | 19,86 | 19,26 | 19,48 | -2,06% | 12.320,00 |
| 23.04.2020 | 19,53 | 20,24 | 19,36 | 19,89 | 3,27% | 27.904,00 |
| 22.04.2020 | 19,30 | 19,63 | 19,18 | 19,26 | -0,16% | 11.242,00 |
| 21.04.2020 | 19,37 | 19,60 | 19,05 | 19,29 | -1,27% | 13.492,00 |
| 20.04.2020 | 19,96 | 20,15 | 19,32 | 19,53 | -2,31% | 35.555,00 |
| 17.04.2020 | 20,00 | 20,11 | 19,50 | 20,00 | 2,75% | 15.921,00 |
| 16.04.2020 | 18,71 | 19,51 | 18,71 | 19,46 | 1,73% | 21.711,00 |
| 15.04.2020 | 20,04 | 20,42 | 18,73 | 19,13 | -4,97% | 44.423,00 |
| 14.04.2020 | 19,76 | 20,44 | 19,60 | 20,13 | 2,57% | 31.145,00 |
| 09.04.2020 | 19,50 | 19,85 | 19,29 | 19,63 | 0,67% | 27.815,00 |
| 08.04.2020 | 19,75 | 19,75 | 19,10 | 19,50 | 0,49% | 19.675,00 |
| 07.04.2020 | 19,08 | 20,04 | 18,95 | 19,40 | 2,27% | 70.883,00 |
| 06.04.2020 | 18,85 | 19,08 | 18,48 | 18,97 | 3,35% | 53.644,00 |
| 03.04.2020 | 18,60 | 18,60 | 17,98 | 18,36 | -1,32% | 25.445,00 |
| 02.04.2020 | 18,10 | 18,73 | 17,80 | 18,60 | 3,85% | 44.027,00 |
| 01.04.2020 | 19,00 | 19,00 | 17,60 | 17,91 | -6,23% | 46.090,00 |
| 31.03.2020 | 19,29 | 19,64 | 18,53 | 19,10 | -0,78% | 44.535,00 |
| 30.03.2020 | 18,03 | 19,38 | 17,40 | 19,25 | 6,94% | 44.062,00 |
| 27.03.2020 | 19,00 | 19,00 | 17,70 | 18,00 | -4,86% | 44.110,00 |
| 26.03.2020 | 17,70 | 19,73 | 16,98 | 18,92 | 5,46% | 103.922,00 |
| 25.03.2020 | 17,67 | 18,50 | 16,87 | 17,94 | 4,91% | 86.321,00 |
| 24.03.2020 | 17,20 | 17,79 | 16,85 | 17,10 | 3,01% | 72.694,00 |
| 23.03.2020 | 16,00 | 17,12 | 15,76 | 16,60 | 3,75% | 50.695,00 |
| 20.03.2020 | 16,92 | 18,04 | 16,00 | 16,00 | -3,67% | 86.863,00 |
| 19.03.2020 | 15,40 | 17,31 | 15,40 | 16,61 | 9,64% | 76.387,00 |
| 18.03.2020 | 14,50 | 15,71 | 14,22 | 15,15 | 1,61% | 42.551,00 |
| 17.03.2020 | 14,64 | 15,35 | 13,76 | 14,91 | 5,59% | 109.280,00 |
| 16.03.2020 | 14,29 | 14,85 | 13,30 | 14,12 | -7,11% | 98.761,00 |
| 13.03.2020 | 14,31 | 16,02 | 14,31 | 15,20 | 7,04% | 154.332,00 |
| 12.03.2020 | 15,90 | 16,31 | 14,20 | 14,20 | -16,47% | 126.603,00 |
| 11.03.2020 | 17,80 | 18,18 | 16,79 | 17,00 | -7,03% | 69.164,00 |
| 10.03.2020 | 18,00 | 19,01 | 17,50 | 18,29 | 5,09% | 98.514,00 |
| 09.03.2020 | 18,20 | 18,47 | 17,20 | 17,40 | -11,41% | 128.338,00 |
| 06.03.2020 | 19,56 | 19,69 | 19,10 | 19,64 | 1,24% | 47.979,00 |
| 05.03.2020 | 20,58 | 20,70 | 19,07 | 19,40 | -6,73% | 44.986,00 |
| 04.03.2020 | 19,29 | 20,80 | 19,23 | 20,80 | 7,77% | 66.130,00 |
| 03.03.2020 | 19,89 | 20,22 | 19,00 | 19,30 | -3,50% | 100.328,00 |
| 02.03.2020 | 19,50 | 20,40 | 18,89 | 20,00 | 2,56% | 118.503,00 |
| 28.02.2020 | 20,22 | 20,72 | 19,33 | 19,50 | -5,52% | 136.766,00 |
| 27.02.2020 | 21,40 | 21,86 | 20,64 | 20,64 | -6,35% | 116.715,00 |
| 26.02.2020 | 21,64 | 22,18 | 21,12 | 22,04 | 1,29% | 98.358,00 |
| 25.02.2020 | 22,80 | 22,90 | 21,52 | 21,76 | -2,51% | 86.296,00 |
| 24.02.2020 | 23,50 | 23,68 | 22,10 | 22,32 | -7,00% | 111.695,00 |
| 21.02.2020 | 23,26 | 24,60 | 23,10 | 24,00 | 2,92% | 146.694,00 |
| 20.02.2020 | 23,18 | 23,66 | 22,82 | 23,32 | 0,69% | 54.983,00 |
| 19.02.2020 | 22,92 | 23,26 | 22,86 | 23,16 | 0,78% | 49.718,00 |
| 18.02.2020 | 23,22 | 23,22 | 22,70 | 22,98 | -1,88% | 26.045,00 |
| 17.02.2020 | 23,26 | 23,44 | 22,94 | 23,42 | 1,56% | 33.336,00 |