Börse:
1,165€
5,91%
Echtzeit-Aktienkurs BAADER BANK AG
Bid:
1,040€
Ask:
1,290€
Aktienkurse zur BAADER BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 1,17 | 1,34 | 1,14 | 1,14 | 3,64% | 12.877,00 |
| 01.04.2020 | 1,13 | 1,13 | 1,10 | 1,10 | 0,92% | 11,00 |
| 31.03.2020 | 1,07 | 1,09 | 1,07 | 1,09 | -3,54% | 2.504,00 |
| 30.03.2020 | 1,11 | 1,22 | 1,06 | 1,13 | 2,73% | 14.089,00 |
| 27.03.2020 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | 1,00 |
| 26.03.2020 | 1,17 | 1,17 | 1,07 | 1,07 | -9,32% | 3.802,00 |
| 25.03.2020 | 1,17 | 1,18 | 1,10 | 1,18 | 9,26% | 3.902,00 |
| 24.03.2020 | 1,03 | 1,10 | 1,02 | 1,08 | 3,85% | 17.136,00 |
| 23.03.2020 | 1,04 | 1,09 | 1,04 | 1,04 | 0,00% | 8.635,00 |
| 20.03.2020 | 1,07 | 1,11 | 1,04 | 1,04 | 0,97% | 8.359,00 |
| 19.03.2020 | 1,09 | 1,09 | 1,03 | 1,03 | -9,65% | 2.029,00 |
| 18.03.2020 | 1,01 | 1,14 | 1,01 | 1,14 | 8,57% | 2.250,00 |
| 17.03.2020 | 0,95 | 1,05 | 0,95 | 1,05 | 6,60% | 6.110,00 |
| 16.03.2020 | 1,02 | 1,07 | 0,95 | 0,99 | -12,83% | 31.319,00 |
| 13.03.2020 | 1,00 | 1,13 | 0,97 | 1,13 | 15,31% | 4.209,00 |
| 12.03.2020 | 1,08 | 1,08 | 0,98 | 0,98 | -12,50% | 2.500,00 |
| 11.03.2020 | 1,08 | 1,20 | 1,08 | 1,12 | 3,70% | 1.550,00 |
| 10.03.2020 | 1,09 | 1,09 | 1,08 | 1,08 | -3,57% | 3.050,00 |
| 09.03.2020 | 1,11 | 1,12 | 1,11 | 1,12 | -3,45% | 2.650,00 |
| 06.03.2020 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 550,00 |
| 05.03.2020 | 1,15 | 1,18 | 1,15 | 1,18 | -1,67% | 2.000,00 |
| 04.03.2020 | 1,14 | 1,21 | 1,14 | 1,20 | 8,11% | 19.460,00 |
| 03.03.2020 | 1,15 | 1,15 | 1,11 | 1,11 | 5,71% | 2.103,00 |
| 02.03.2020 | 1,06 | 1,09 | 1,05 | 1,05 | -4,55% | 4.960,00 |
| 28.02.2020 | 1,14 | 1,14 | 1,07 | 1,10 | -5,17% | 15.142,00 |
| 27.02.2020 | 1,15 | 1,17 | 1,14 | 1,16 | -0,85% | - |
| 26.02.2020 | 1,12 | 1,17 | 1,12 | 1,17 | 0,00% | 4.225,00 |
| 25.02.2020 | 1,19 | 1,21 | 1,17 | 1,17 | -0,85% | 2.475,00 |
| 24.02.2020 | 1,28 | 1,28 | 1,09 | 1,18 | -2,48% | 21.021,00 |
| 21.02.2020 | 1,21 | 1,23 | 1,18 | 1,21 | -3,97% | 16.129,00 |
| 20.02.2020 | 1,25 | 1,26 | 1,25 | 1,26 | -1,56% | 1.000,00 |
| 19.02.2020 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | 2.439,00 |
| 18.02.2020 | 1,25 | 1,28 | 1,25 | 1,28 | 0,79% | 2.401,00 |
| 17.02.2020 | 1,22 | 1,27 | 1,22 | 1,27 | 1,60% | 860,00 |
| 14.02.2020 | 1,29 | 1,29 | 1,22 | 1,25 | 0,40% | 2.582,00 |
| 13.02.2020 | 1,27 | 1,27 | 1,21 | 1,25 | -2,73% | - |
| 12.02.2020 | 1,26 | 1,28 | 1,26 | 1,28 | 4,07% | 1.000,00 |
| 11.02.2020 | 1,24 | 1,26 | 1,22 | 1,23 | -3,15% | 8.392,00 |
| 10.02.2020 | 1,28 | 1,28 | 1,27 | 1,27 | -1,17% | 2.500,00 |
| 07.02.2020 | 1,28 | 1,29 | 1,28 | 1,29 | -1,15% | - |
| 06.02.2020 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | 1.000,00 |
| 05.02.2020 | 1,29 | 1,29 | 1,25 | 1,26 | -3,08% | 6.405,00 |
| 04.02.2020 | 1,34 | 1,34 | 1,30 | 1,30 | 1,56% | 100,00 |
| 03.02.2020 | 1,25 | 1,33 | 1,25 | 1,28 | -1,54% | 7.643,00 |
| 31.01.2020 | 1,33 | 1,33 | 1,28 | 1,30 | 1,56% | 650,00 |
| 30.01.2020 | 1,27 | 1,28 | 1,26 | 1,28 | 2,40% | 20.180,00 |
| 29.01.2020 | 1,38 | 1,44 | 1,25 | 1,25 | -6,02% | 12.298,00 |
| 28.01.2020 | 1,32 | 1,37 | 1,32 | 1,33 | 0,00% | - |
| 27.01.2020 | 1,36 | 1,36 | 1,33 | 1,33 | -6,34% | 2.779,00 |
| 24.01.2020 | 1,45 | 1,45 | 1,41 | 1,42 | -0,70% | 1.564,00 |
| 23.01.2020 | 1,42 | 1,44 | 1,42 | 1,43 | 2,14% | 8.970,00 |
| 22.01.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.000,00 |
| 21.01.2020 | 1,27 | 1,50 | 1,25 | 1,40 | 6,06% | 63.047,00 |
| 20.01.2020 | 1,26 | 1,32 | 1,25 | 1,32 | 3,13% | 10.303,00 |
| 17.01.2020 | 1,27 | 1,29 | 1,26 | 1,28 | -0,78% | 2.400,00 |
| 16.01.2020 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | 2.000,00 |
| 15.01.2020 | 1,31 | 1,31 | 1,29 | 1,29 | 0,78% | 1.315,00 |
| 14.01.2020 | 1,29 | 1,31 | 1,28 | 1,28 | -1,54% | 5.000,00 |
| 13.01.2020 | 1,32 | 1,34 | 1,30 | 1,30 | 0,00% | 22.493,00 |
| 10.01.2020 | 1,27 | 1,33 | 1,25 | 1,30 | 0,78% | 25.376,00 |
| 09.01.2020 | 1,30 | 1,30 | 1,28 | 1,29 | 1,57% | 24.771,00 |
| 08.01.2020 | 1,28 | 1,28 | 1,26 | 1,27 | 1,60% | 20.677,00 |
| 07.01.2020 | 1,28 | 1,29 | 1,24 | 1,25 | 0,00% | 26.935,00 |
| 06.01.2020 | 1,28 | 1,29 | 1,22 | 1,25 | -8,76% | 34.875,00 |
| 03.01.2020 | 1,24 | 1,39 | 1,23 | 1,37 | 14,17% | 24.662,00 |
| 02.01.2020 | 1,16 | 1,25 | 1,16 | 1,20 | 5,26% | 34.709,00 |
| 30.12.2019 | 1,16 | 1,16 | 1,14 | 1,14 | -3,39% | 11.442,00 |
| 27.12.2019 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | 1.420,00 |
| 23.12.2019 | 1,19 | 1,19 | 1,14 | 1,18 | 0,85% | 14.637,00 |
| 20.12.2019 | 1,15 | 1,19 | 1,15 | 1,17 | 3,54% | 18.600,00 |
| 19.12.2019 | 1,15 | 1,19 | 1,11 | 1,13 | 0,89% | 62.591,00 |
| 18.12.2019 | 1,13 | 1,18 | 1,09 | 1,12 | 0,90% | 47.000,00 |
| 17.12.2019 | 1,03 | 1,16 | 1,03 | 1,11 | 7,77% | 67.163,00 |
| 16.12.2019 | 1,03 | 1,06 | 1,03 | 1,03 | 0,98% | 29.036,00 |
| 13.12.2019 | 1,03 | 1,03 | 1,02 | 1,02 | -1,92% | 5.000,00 |
| 12.12.2019 | 0,99 | 1,05 | 0,99 | 1,04 | 2,97% | 4.134,00 |
| 11.12.2019 | 1,02 | 1,02 | 0,99 | 1,01 | 0,00% | 13.522,00 |
| 10.12.2019 | 0,99 | 1,01 | 0,97 | 1,01 | 4,12% | 62.884,00 |
| 09.12.2019 | 0,99 | 1,04 | 0,97 | 0,97 | -3,96% | 23.874,00 |
| 06.12.2019 | 1,01 | 1,01 | 1,00 | 1,01 | -1,94% | 31.750,00 |
| 05.12.2019 | 1,01 | 1,05 | 1,01 | 1,03 | -0,96% | 444,00 |
| 04.12.2019 | 1,02 | 1,04 | 1,02 | 1,04 | 0,00% | 100,00 |
| 03.12.2019 | 1,03 | 1,04 | 1,02 | 1,04 | 0,97% | 3.555,00 |
| 02.12.2019 | 0,99 | 1,03 | 0,99 | 1,03 | 0,98% | 104,00 |
| 29.11.2019 | 1,02 | 1,02 | 0,98 | 1,02 | 0,99% | 11.576,00 |
| 28.11.2019 | 1,00 | 1,04 | 1,00 | 1,01 | -0,98% | 3.271,00 |
| 27.11.2019 | 1,01 | 1,02 | 0,99 | 1,02 | -1,92% | 30.587,00 |
| 26.11.2019 | 1,03 | 1,05 | 1,02 | 1,04 | 0,00% | 19.721,00 |
| 25.11.2019 | 1,09 | 1,09 | 1,03 | 1,04 | -1,42% | 1.500,00 |
| 22.11.2019 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 21.11.2019 | 1,08 | 1,08 | 1,03 | 1,06 | 0,00% | 8.242,00 |
| 20.11.2019 | 1,04 | 1,06 | 1,03 | 1,06 | -0,93% | 500,00 |
| 19.11.2019 | 1,09 | 1,09 | 1,07 | 1,07 | 0,94% | 217,00 |
| 18.11.2019 | 1,04 | 1,06 | 1,04 | 1,06 | -0,47% | 50,00 |
| 15.11.2019 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 14.11.2019 | 1,09 | 1,09 | 1,07 | 1,08 | -2,27% | - |
| 13.11.2019 | 1,07 | 1,13 | 1,07 | 1,10 | 0,92% | 450,00 |
| 12.11.2019 | 1,14 | 1,14 | 1,09 | 1,09 | 1,87% | 1,00 |
| 11.11.2019 | 1,01 | 1,08 | 1,01 | 1,07 | 3,38% | 1.280,00 |
| 08.11.2019 | 1,03 | 1,04 | 1,03 | 1,04 | -1,43% | - |