Börse:
24,150€
0,88%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
24,140€
Ask:
24,160€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 24,12 | 24,18 | 23,80 | 24,12 | 0,75% | - |
| 14.11.2019 | 24,30 | 24,30 | 23,84 | 23,94 | -1,48% | 283.906,00 |
| 13.11.2019 | 24,30 | 24,42 | 23,84 | 24,30 | 1,00% | 397.453,00 |
| 12.11.2019 | 24,40 | 24,58 | 23,32 | 24,06 | -1,55% | 1.032.266,00 |
| 11.11.2019 | 24,38 | 24,74 | 24,24 | 24,44 | 1,33% | 507.329,00 |
| 08.11.2019 | 24,08 | 24,58 | 24,06 | 24,12 | 0,58% | 394.516,00 |
| 07.11.2019 | 23,60 | 24,22 | 23,34 | 23,98 | 2,04% | 608.844,00 |
| 06.11.2019 | 23,52 | 23,80 | 23,22 | 23,50 | 0,00% | 436.878,00 |
| 05.11.2019 | 23,58 | 23,68 | 23,16 | 23,50 | 0,26% | 385.552,00 |
| 04.11.2019 | 23,70 | 23,82 | 23,06 | 23,44 | -1,10% | 501.771,00 |
| 01.11.2019 | 24,00 | 24,30 | 23,62 | 23,70 | -1,17% | 351.814,00 |
| 31.10.2019 | 23,62 | 24,04 | 23,46 | 23,98 | 2,13% | 506.794,00 |
| 30.10.2019 | 23,80 | 23,98 | 23,32 | 23,48 | -1,01% | 439.608,00 |
| 29.10.2019 | 24,10 | 24,14 | 23,66 | 23,72 | -2,06% | 643.884,00 |
| 28.10.2019 | 24,44 | 24,60 | 23,46 | 24,22 | 1,34% | 1.449.773,00 |
| 25.10.2019 | 26,80 | 26,86 | 23,76 | 23,90 | -24,03% | 3.456.848,00 |
| 24.10.2019 | 32,30 | 32,40 | 30,68 | 31,46 | -1,99% | 346.604,00 |
| 23.10.2019 | 32,18 | 32,62 | 31,90 | 32,10 | -0,25% | 301.003,00 |
| 22.10.2019 | 32,72 | 32,88 | 31,60 | 32,18 | -0,19% | 271.993,00 |
| 21.10.2019 | 31,38 | 32,56 | 31,38 | 32,24 | 4,07% | 402.975,00 |
| 18.10.2019 | 31,54 | 31,76 | 30,96 | 30,98 | -1,65% | 243.875,00 |
| 17.10.2019 | 31,40 | 31,96 | 31,30 | 31,50 | 0,06% | 324.465,00 |
| 16.10.2019 | 31,06 | 31,76 | 30,18 | 31,48 | 0,77% | 476.587,00 |
| 15.10.2019 | 29,80 | 31,56 | 29,72 | 31,24 | 4,83% | 578.025,00 |
| 14.10.2019 | 29,94 | 29,94 | 29,12 | 29,80 | -0,80% | 278.573,00 |
| 11.10.2019 | 29,26 | 30,50 | 29,26 | 30,04 | 3,02% | 346.598,00 |
| 10.10.2019 | 28,98 | 29,40 | 28,64 | 29,16 | 0,41% | 377.647,00 |
| 09.10.2019 | 28,96 | 29,34 | 28,50 | 29,04 | 1,40% | 249.923,00 |
| 08.10.2019 | 29,60 | 29,78 | 28,26 | 28,64 | -3,31% | 256.674,00 |
| 07.10.2019 | 29,62 | 29,68 | 28,90 | 29,62 | 0,75% | 261.039,00 |
| 04.10.2019 | 28,26 | 29,48 | 28,18 | 29,40 | 3,67% | 349.733,00 |
| 02.10.2019 | 28,32 | 28,70 | 28,06 | 28,36 | 0,21% | 345.482,00 |
| 01.10.2019 | 28,70 | 29,10 | 28,18 | 28,30 | -1,05% | 177.810,00 |
| 30.09.2019 | 28,52 | 29,10 | 28,24 | 28,60 | 0,00% | 258.704,00 |
| 27.09.2019 | 27,88 | 28,72 | 27,58 | 28,60 | 3,17% | 264.359,00 |
| 26.09.2019 | 28,10 | 28,10 | 27,32 | 27,72 | -0,57% | 154.420,00 |
| 25.09.2019 | 27,50 | 28,30 | 27,18 | 27,88 | -1,83% | 311.416,00 |
| 24.09.2019 | 28,22 | 28,70 | 28,16 | 28,40 | 0,00% | 152.361,00 |
| 23.09.2019 | 28,44 | 28,86 | 27,94 | 28,40 | -1,32% | 183.184,00 |
| 20.09.2019 | 29,30 | 29,32 | 28,60 | 28,78 | -1,17% | 426.959,00 |
| 19.09.2019 | 30,30 | 30,74 | 28,84 | 29,12 | -3,38% | 442.310,00 |
| 18.09.2019 | 30,08 | 30,50 | 29,58 | 30,14 | 0,13% | 257.768,00 |
| 17.09.2019 | 30,90 | 31,04 | 29,52 | 30,10 | -2,53% | 295.095,00 |
| 16.09.2019 | 31,24 | 31,48 | 30,16 | 30,88 | -1,78% | 302.983,00 |
| 13.09.2019 | 31,42 | 31,70 | 31,24 | 31,44 | 0,64% | 216.168,00 |
| 12.09.2019 | 29,80 | 31,40 | 29,80 | 31,24 | 2,56% | 423.969,00 |
| 11.09.2019 | 30,96 | 31,54 | 30,46 | 30,46 | -0,59% | 316.178,00 |
| 10.09.2019 | 30,18 | 31,04 | 29,36 | 30,64 | 1,73% | 582.627,00 |
| 09.09.2019 | 29,50 | 30,32 | 29,16 | 30,12 | 5,46% | 478.202,00 |
| 06.09.2019 | 25,74 | 28,68 | 25,64 | 28,56 | 11,21% | 1.337.330,00 |
| 05.09.2019 | 25,28 | 25,76 | 25,02 | 25,68 | 2,56% | 255.304,00 |
| 04.09.2019 | 25,02 | 25,50 | 24,94 | 25,04 | 0,16% | 204.339,00 |
| 03.09.2019 | 24,86 | 25,04 | 24,16 | 25,00 | 0,89% | 284.981,00 |
| 02.09.2019 | 25,02 | 25,16 | 24,70 | 24,78 | -0,72% | 201.058,00 |
| 30.08.2019 | 25,30 | 25,56 | 24,84 | 24,96 | -1,27% | 180.694,00 |
| 29.08.2019 | 25,08 | 25,68 | 25,04 | 25,28 | 0,88% | 170.389,00 |
| 28.08.2019 | 24,30 | 25,20 | 24,08 | 25,06 | 3,04% | 252.672,00 |
| 27.08.2019 | 24,38 | 24,56 | 24,04 | 24,32 | -0,82% | 225.184,00 |
| 26.08.2019 | 24,20 | 24,86 | 24,08 | 24,52 | -0,24% | 185.708,00 |
| 23.08.2019 | 25,32 | 25,52 | 24,46 | 24,58 | -1,60% | 244.917,00 |
| 22.08.2019 | 24,30 | 25,64 | 24,14 | 24,98 | 2,29% | 247.705,00 |
| 21.08.2019 | 24,10 | 24,82 | 24,10 | 24,42 | 1,41% | 188.903,00 |
| 20.08.2019 | 24,62 | 25,14 | 23,82 | 24,08 | -2,11% | 275.797,00 |
| 19.08.2019 | 24,56 | 25,92 | 24,32 | 24,60 | 2,41% | 457.936,00 |
| 16.08.2019 | 22,40 | 24,14 | 22,20 | 24,02 | 8,39% | 510.254,00 |
| 15.08.2019 | 24,42 | 24,52 | 21,16 | 22,16 | -11,92% | 1.093.045,00 |
| 14.08.2019 | 25,74 | 25,84 | 24,80 | 25,16 | -1,95% | 226.321,00 |
| 13.08.2019 | 25,12 | 26,26 | 24,74 | 25,66 | 2,07% | 241.875,00 |
| 12.08.2019 | 26,22 | 26,36 | 25,08 | 25,14 | -3,08% | 192.162,00 |
| 09.08.2019 | 26,80 | 26,80 | 25,94 | 25,94 | -3,57% | 224.995,00 |
| 08.08.2019 | 27,12 | 27,20 | 26,76 | 26,90 | 0,52% | 155.788,00 |
| 07.08.2019 | 26,50 | 27,02 | 26,24 | 26,76 | 1,36% | 173.562,00 |
| 06.08.2019 | 26,00 | 26,68 | 25,94 | 26,40 | 1,38% | 196.751,00 |
| 05.08.2019 | 26,46 | 26,74 | 25,92 | 26,04 | -2,62% | 190.091,00 |
| 02.08.2019 | 26,60 | 26,78 | 25,86 | 26,74 | -1,04% | 197.912,00 |
| 01.08.2019 | 27,40 | 27,70 | 26,84 | 27,02 | -1,03% | 168.109,00 |
| 31.07.2019 | 26,56 | 27,34 | 26,52 | 27,30 | 2,63% | 288.262,00 |
| 30.07.2019 | 26,74 | 26,78 | 26,12 | 26,60 | -0,15% | 265.429,00 |
| 29.07.2019 | 26,64 | 27,18 | 26,58 | 26,64 | -0,45% | 220.401,00 |
| 26.07.2019 | 27,20 | 27,42 | 26,46 | 26,76 | -1,25% | 162.806,00 |
| 25.07.2019 | 27,40 | 27,66 | 26,80 | 27,10 | -0,59% | 199.670,00 |
| 24.07.2019 | 26,34 | 27,42 | 26,28 | 27,26 | 3,57% | 246.249,00 |
| 23.07.2019 | 26,28 | 26,74 | 26,28 | 26,32 | 0,15% | 232.534,00 |
| 22.07.2019 | 26,58 | 26,60 | 25,74 | 26,28 | -0,98% | 236.666,00 |
| 19.07.2019 | 26,54 | 26,92 | 26,20 | 26,54 | 0,45% | 330.677,00 |
| 18.07.2019 | 28,08 | 28,40 | 26,20 | 26,42 | -9,33% | 686.266,00 |
| 17.07.2019 | 30,00 | 30,16 | 28,92 | 29,14 | -3,64% | 289.036,00 |
| 16.07.2019 | 30,08 | 30,58 | 29,66 | 30,24 | -0,07% | 196.109,00 |
| 15.07.2019 | 30,76 | 30,98 | 30,06 | 30,26 | -1,30% | 142.614,00 |
| 12.07.2019 | 31,44 | 31,52 | 30,44 | 30,66 | -2,23% | 211.924,00 |
| 11.07.2019 | 32,26 | 32,26 | 30,82 | 31,36 | -2,12% | 342.063,00 |
| 10.07.2019 | 31,46 | 32,62 | 30,90 | 32,04 | 2,63% | 776.820,00 |
| 09.07.2019 | 30,50 | 31,22 | 30,12 | 31,22 | 2,36% | 339.856,00 |
| 08.07.2019 | 30,34 | 30,68 | 30,24 | 30,50 | 0,66% | 342.600,00 |
| 05.07.2019 | 30,24 | 30,80 | 30,10 | 30,30 | 0,20% | 250.456,00 |
| 04.07.2019 | 29,52 | 30,30 | 29,42 | 30,24 | 2,58% | 279.360,00 |
| 03.07.2019 | 28,98 | 29,62 | 28,88 | 29,48 | 1,66% | 144.216,00 |
| 02.07.2019 | 29,12 | 29,16 | 28,66 | 29,00 | 0,00% | 177.668,00 |
| 01.07.2019 | 29,62 | 29,78 | 28,92 | 29,00 | -1,09% | 264.467,00 |
| 28.06.2019 | 28,80 | 29,64 | 28,42 | 29,32 | 1,10% | 412.579,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen