Börse:
24,510€
-2,89%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
24,500€
Ask:
24,520€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.08.2019 | 25,17 | 25,34 | 24,47 | 24,55 | -2,73% | 20.106,00 |
| 22.08.2019 | 24,50 | 25,62 | 24,14 | 25,24 | 3,70% | 33.349,00 |
| 21.08.2019 | 24,08 | 24,80 | 24,08 | 24,34 | 1,16% | 16.449,00 |
| 20.08.2019 | 24,62 | 25,02 | 23,84 | 24,06 | -3,37% | 30.777,00 |
| 19.08.2019 | 24,30 | 25,86 | 24,30 | 24,90 | 3,23% | 74.686,00 |
| 16.08.2019 | 22,46 | 24,14 | 22,30 | 24,12 | 8,94% | 79.212,00 |
| 15.08.2019 | 25,00 | 25,00 | 21,24 | 22,14 | -11,44% | 146.273,00 |
| 14.08.2019 | 26,06 | 26,06 | 24,80 | 25,00 | -3,92% | 14.132,00 |
| 13.08.2019 | 25,20 | 26,10 | 24,84 | 26,02 | 3,34% | 19.487,00 |
| 12.08.2019 | 26,20 | 26,28 | 25,06 | 25,18 | -3,97% | 17.959,00 |
| 09.08.2019 | 26,60 | 26,80 | 25,80 | 26,22 | -1,35% | 9.630,00 |
| 08.08.2019 | 27,08 | 27,18 | 26,58 | 26,58 | -0,60% | 8.972,00 |
| 07.08.2019 | 26,60 | 27,00 | 26,24 | 26,74 | 0,53% | 8.892,00 |
| 06.08.2019 | 25,74 | 26,62 | 25,74 | 26,60 | 3,34% | 16.186,00 |
| 05.08.2019 | 26,54 | 26,72 | 25,60 | 25,74 | -3,23% | 14.515,00 |
| 02.08.2019 | 26,70 | 26,82 | 26,00 | 26,60 | -0,45% | 22.475,00 |
| 01.08.2019 | 27,30 | 27,70 | 26,72 | 26,72 | -2,34% | 16.265,00 |
| 31.07.2019 | 26,66 | 27,36 | 26,30 | 27,36 | 2,55% | 12.395,00 |
| 30.07.2019 | 26,62 | 26,80 | 26,12 | 26,68 | -0,37% | 17.766,00 |
| 29.07.2019 | 26,78 | 27,16 | 26,62 | 26,78 | -0,30% | 18.756,00 |
| 26.07.2019 | 27,24 | 27,34 | 26,50 | 26,86 | -0,67% | 16.047,00 |
| 25.07.2019 | 27,50 | 27,70 | 26,84 | 27,04 | -1,53% | 17.908,00 |
| 24.07.2019 | 26,36 | 27,46 | 26,30 | 27,46 | 4,09% | 27.770,00 |
| 23.07.2019 | 26,26 | 26,72 | 26,26 | 26,38 | 0,46% | 14.143,00 |
| 22.07.2019 | 26,46 | 26,70 | 25,86 | 26,26 | -2,01% | 29.200,00 |
| 19.07.2019 | 26,68 | 27,10 | 26,24 | 26,80 | 1,13% | 26.851,00 |
| 18.07.2019 | 28,50 | 28,50 | 26,26 | 26,50 | -7,28% | 67.528,00 |
| 17.07.2019 | 30,32 | 30,32 | 28,56 | 28,58 | -5,11% | 60.574,00 |
| 16.07.2019 | 30,56 | 30,56 | 29,62 | 30,12 | -0,66% | 11.480,00 |
| 15.07.2019 | 30,72 | 30,96 | 30,04 | 30,32 | -1,17% | 19.711,00 |
| 12.07.2019 | 31,52 | 31,52 | 30,36 | 30,68 | -2,11% | 34.084,00 |
| 11.07.2019 | 32,22 | 32,30 | 30,84 | 31,34 | -2,61% | 34.861,00 |
| 10.07.2019 | 31,48 | 32,56 | 30,94 | 32,18 | 2,88% | 71.112,00 |
| 09.07.2019 | 30,34 | 31,48 | 30,06 | 31,28 | 2,56% | 50.171,00 |
| 08.07.2019 | 30,40 | 30,64 | 30,28 | 30,50 | 0,20% | 23.493,00 |
| 05.07.2019 | 30,24 | 30,68 | 30,10 | 30,44 | 1,20% | 19.207,00 |
| 04.07.2019 | 29,76 | 30,26 | 29,44 | 30,08 | 1,28% | 39.272,00 |
| 03.07.2019 | 29,16 | 29,70 | 28,88 | 29,70 | 2,70% | 26.822,00 |
| 02.07.2019 | 28,92 | 29,14 | 28,74 | 28,92 | -0,89% | 12.413,00 |
| 01.07.2019 | 29,68 | 29,94 | 28,86 | 29,18 | -0,27% | 46.871,00 |
| 28.06.2019 | 28,94 | 29,60 | 28,44 | 29,26 | 0,34% | 27.294,00 |
| 27.06.2019 | 29,42 | 29,68 | 28,88 | 29,16 | 0,07% | 24.192,00 |
| 26.06.2019 | 29,58 | 30,02 | 29,04 | 29,14 | -1,42% | 31.575,00 |
| 25.06.2019 | 29,02 | 29,58 | 28,54 | 29,56 | 1,86% | 40.918,00 |
| 24.06.2019 | 28,18 | 29,04 | 27,90 | 29,02 | 5,14% | 54.077,00 |
| 21.06.2019 | 27,96 | 28,16 | 27,50 | 27,60 | -0,58% | 38.984,00 |
| 20.06.2019 | 27,66 | 28,24 | 27,60 | 27,76 | 1,46% | 70.995,00 |
| 19.06.2019 | 25,10 | 27,62 | 25,02 | 27,36 | 8,74% | 82.455,00 |
| 18.06.2019 | 24,86 | 25,28 | 24,12 | 25,16 | 1,37% | 84.182,00 |
| 17.06.2019 | 27,48 | 27,64 | 24,50 | 24,82 | -9,55% | 142.512,00 |
| 14.06.2019 | 28,42 | 28,60 | 26,94 | 27,44 | -3,79% | 58.868,00 |
| 13.06.2019 | 31,10 | 32,00 | 27,94 | 28,52 | -7,40% | 210.531,00 |
| 12.06.2019 | 27,68 | 31,08 | 27,48 | 30,80 | 11,27% | 99.086,00 |
| 11.06.2019 | 27,14 | 27,98 | 27,14 | 27,68 | 0,87% | 28.296,00 |
| 10.06.2019 | 27,24 | 27,44 | 27,06 | 27,44 | 0,81% | 3.107,00 |
| 07.06.2019 | 27,82 | 27,96 | 27,04 | 27,22 | -2,23% | 21.969,00 |
| 06.06.2019 | 27,44 | 28,18 | 27,34 | 27,84 | 0,36% | 21.690,00 |
| 05.06.2019 | 27,70 | 28,40 | 27,34 | 27,74 | 0,36% | 22.991,00 |
| 04.06.2019 | 25,96 | 27,84 | 25,80 | 27,64 | 6,64% | 28.132,00 |
| 03.06.2019 | 27,02 | 27,16 | 25,82 | 25,92 | -4,85% | 42.301,00 |
| 31.05.2019 | 27,20 | 27,36 | 26,30 | 27,24 | -0,95% | 26.877,00 |
| 30.05.2019 | 27,20 | 27,70 | 27,02 | 27,50 | 1,93% | 6.085,00 |
| 29.05.2019 | 27,68 | 28,12 | 26,98 | 26,98 | -2,53% | 36.910,00 |
| 28.05.2019 | 27,98 | 27,98 | 27,26 | 27,68 | -0,86% | 25.043,00 |
| 27.05.2019 | 27,98 | 27,98 | 27,32 | 27,92 | 0,43% | 21.184,00 |
| 24.05.2019 | 28,32 | 28,62 | 27,50 | 27,80 | -0,43% | 14.897,00 |
| 23.05.2019 | 29,08 | 29,08 | 27,90 | 27,92 | -3,26% | 20.593,00 |
| 22.05.2019 | 29,14 | 29,18 | 28,46 | 28,86 | -1,16% | 31.494,00 |
| 21.05.2019 | 28,70 | 29,32 | 28,34 | 29,20 | 2,10% | 66.319,00 |
| 20.05.2019 | 28,30 | 28,80 | 28,00 | 28,60 | 1,71% | 81.545,00 |
| 17.05.2019 | 28,22 | 28,44 | 27,24 | 28,12 | -0,14% | 87.240,00 |
| 16.05.2019 | 28,46 | 29,06 | 27,84 | 28,16 | -1,40% | 116.017,00 |
| 15.05.2019 | 31,92 | 32,20 | 27,40 | 28,56 | -10,41% | 325.305,00 |
| 14.05.2019 | 30,84 | 32,38 | 30,84 | 31,88 | 3,44% | 37.437,00 |
| 13.05.2019 | 32,30 | 32,48 | 30,76 | 30,82 | -4,17% | 34.316,00 |
| 10.05.2019 | 31,80 | 32,48 | 30,34 | 32,16 | 1,45% | 61.739,00 |
| 09.05.2019 | 33,70 | 33,70 | 31,12 | 31,70 | -5,93% | 60.572,00 |
| 08.05.2019 | 33,28 | 34,24 | 32,88 | 33,70 | 1,26% | 27.903,00 |
| 07.05.2019 | 32,40 | 33,42 | 32,32 | 33,28 | 2,46% | 22.765,00 |
| 06.05.2019 | 33,00 | 33,10 | 31,94 | 32,48 | -2,40% | 30.358,00 |
| 03.05.2019 | 33,70 | 33,90 | 33,02 | 33,28 | -1,25% | 18.645,00 |
| 02.05.2019 | 33,50 | 33,86 | 33,32 | 33,70 | 0,78% | 17.028,00 |
| 30.04.2019 | 33,76 | 33,82 | 33,24 | 33,44 | -0,83% | 16.141,00 |
| 29.04.2019 | 33,48 | 33,96 | 32,80 | 33,72 | 1,87% | 58.952,00 |
| 26.04.2019 | 32,68 | 33,16 | 32,30 | 33,10 | 1,29% | 27.066,00 |
| 25.04.2019 | 33,06 | 33,18 | 32,46 | 32,68 | -0,91% | 22.773,00 |
| 24.04.2019 | 34,00 | 34,00 | 32,22 | 32,98 | -1,61% | 69.870,00 |
| 23.04.2019 | 34,46 | 34,46 | 33,28 | 33,52 | -2,05% | 36.770,00 |
| 18.04.2019 | 33,92 | 34,44 | 33,92 | 34,22 | -0,29% | 16.522,00 |
| 17.04.2019 | 33,96 | 34,34 | 33,40 | 34,32 | 1,24% | 31.335,00 |
| 16.04.2019 | 33,28 | 34,00 | 33,02 | 33,90 | 2,73% | 40.083,00 |
| 15.04.2019 | 32,98 | 33,54 | 32,64 | 33,00 | 0,06% | 33.462,00 |
| 12.04.2019 | 33,18 | 33,26 | 32,58 | 32,98 | -0,60% | 21.672,00 |
| 11.04.2019 | 32,72 | 33,18 | 31,78 | 33,18 | 1,41% | 50.271,00 |
| 10.04.2019 | 32,80 | 33,04 | 32,40 | 32,72 | -0,24% | 21.678,00 |
| 09.04.2019 | 32,90 | 33,12 | 32,36 | 32,80 | -0,49% | 25.221,00 |
| 08.04.2019 | 34,16 | 34,24 | 32,58 | 32,96 | -3,17% | 52.081,00 |
| 05.04.2019 | 34,30 | 34,48 | 33,60 | 34,04 | -0,76% | 40.173,00 |
| 04.04.2019 | 33,98 | 34,42 | 33,70 | 34,30 | 0,94% | 51.729,00 |
| 03.04.2019 | 32,88 | 34,16 | 32,32 | 33,98 | 4,36% | 130.126,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen