Börse:
28,500€
-5,75%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
28,400€
Ask:
28,600€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2019 | 29,50 | 29,68 | 29,00 | 29,00 | -0,62% | 156.314,00 |
| 26.06.2019 | 29,62 | 30,10 | 29,02 | 29,18 | -0,88% | 391.338,00 |
| 25.06.2019 | 28,98 | 29,60 | 28,54 | 29,44 | 2,29% | 738.936,00 |
| 24.06.2019 | 28,10 | 28,84 | 27,86 | 28,78 | 2,64% | 593.584,00 |
| 21.06.2019 | 27,64 | 28,20 | 27,50 | 28,04 | 0,94% | 1.370.620,00 |
| 20.06.2019 | 27,82 | 28,30 | 27,68 | 27,78 | 0,80% | 787.950,00 |
| 19.06.2019 | 25,28 | 27,64 | 25,00 | 27,56 | 9,54% | 697.185,00 |
| 18.06.2019 | 24,88 | 25,22 | 24,10 | 25,16 | 1,21% | 608.489,00 |
| 17.06.2019 | 27,50 | 27,58 | 24,44 | 24,86 | -9,14% | 964.963,00 |
| 14.06.2019 | 28,32 | 28,32 | 26,92 | 27,36 | -2,56% | 603.886,00 |
| 13.06.2019 | 31,02 | 32,56 | 27,90 | 28,08 | 0,43% | 1.749.082,00 |
| 12.06.2019 | 27,52 | 28,00 | 27,38 | 27,96 | 0,94% | 212.629,00 |
| 11.06.2019 | 27,16 | 27,94 | 27,10 | 27,70 | 2,37% | 332.736,00 |
| 07.06.2019 | 27,98 | 27,98 | 27,02 | 27,06 | -2,10% | 192.612,00 |
| 06.06.2019 | 27,80 | 28,18 | 27,32 | 27,64 | 0,22% | 243.540,00 |
| 05.06.2019 | 27,84 | 28,50 | 27,50 | 27,58 | 0,15% | 240.291,00 |
| 04.06.2019 | 26,10 | 27,86 | 25,90 | 27,54 | 4,64% | 467.142,00 |
| 03.06.2019 | 27,14 | 27,18 | 26,18 | 26,32 | -3,80% | 287.527,00 |
| 31.05.2019 | 27,10 | 27,36 | 26,30 | 27,36 | 0,74% | 265.077,00 |
| 30.05.2019 | 27,08 | 27,76 | 27,00 | 27,16 | 0,00% | 176.854,00 |
| 29.05.2019 | 27,60 | 28,20 | 27,00 | 27,16 | -2,44% | 377.318,00 |
| 28.05.2019 | 27,72 | 27,88 | 27,28 | 27,84 | 0,07% | 408.775,00 |
| 27.05.2019 | 27,50 | 27,94 | 27,36 | 27,82 | 0,65% | 212.220,00 |
| 24.05.2019 | 28,54 | 28,58 | 27,58 | 27,64 | -2,19% | 241.905,00 |
| 23.05.2019 | 28,72 | 28,96 | 28,16 | 28,26 | -2,69% | 219.741,00 |
| 22.05.2019 | 29,00 | 29,12 | 28,46 | 29,04 | -0,34% | 303.703,00 |
| 21.05.2019 | 28,52 | 29,34 | 28,34 | 29,14 | 1,96% | 372.324,00 |
| 20.05.2019 | 28,50 | 28,86 | 28,04 | 28,58 | 1,35% | 375.938,00 |
| 17.05.2019 | 28,10 | 28,48 | 27,14 | 28,20 | -0,49% | 481.486,00 |
| 16.05.2019 | 28,22 | 28,96 | 27,76 | 28,34 | 1,94% | 676.251,00 |
| 15.05.2019 | 32,42 | 32,42 | 27,40 | 27,80 | -11,35% | 1.426.276,00 |
| 14.05.2019 | 31,04 | 32,44 | 31,00 | 31,36 | 1,95% | 377.043,00 |
| 13.05.2019 | 32,30 | 32,30 | 30,72 | 30,76 | -4,23% | 330.356,00 |
| 10.05.2019 | 31,94 | 32,48 | 30,18 | 32,12 | 2,88% | 588.052,00 |
| 09.05.2019 | 33,66 | 33,66 | 31,10 | 31,22 | -6,41% | 442.424,00 |
| 08.05.2019 | 33,16 | 34,26 | 32,86 | 33,36 | 1,34% | 314.128,00 |
| 07.05.2019 | 32,50 | 33,44 | 32,34 | 32,92 | 2,17% | 210.976,00 |
| 06.05.2019 | 32,54 | 32,62 | 31,88 | 32,22 | -2,25% | 154.996,00 |
| 03.05.2019 | 33,88 | 33,88 | 32,96 | 32,96 | -2,20% | 195.293,00 |
| 02.05.2019 | 33,40 | 33,86 | 33,30 | 33,70 | 1,38% | 156.057,00 |
| 30.04.2019 | 33,64 | 33,84 | 33,24 | 33,24 | -0,60% | 183.517,00 |
| 29.04.2019 | 33,24 | 33,98 | 32,76 | 33,44 | 1,58% | 308.719,00 |
| 26.04.2019 | 32,56 | 33,16 | 32,32 | 32,92 | 0,06% | 213.956,00 |
| 25.04.2019 | 32,72 | 32,90 | 32,42 | 32,90 | 1,23% | 197.269,00 |
| 24.04.2019 | 33,68 | 33,68 | 32,24 | 32,50 | -2,75% | 477.264,00 |
| 23.04.2019 | 34,16 | 34,44 | 33,20 | 33,42 | -2,45% | 254.049,00 |
| 18.04.2019 | 34,20 | 34,48 | 33,94 | 34,26 | -0,12% | 221.009,00 |
| 17.04.2019 | 33,94 | 34,30 | 33,40 | 34,30 | 2,08% | 255.179,00 |
| 16.04.2019 | 33,20 | 34,04 | 33,10 | 33,60 | 1,82% | 391.737,00 |
| 15.04.2019 | 32,64 | 33,66 | 32,58 | 33,00 | 1,23% | 436.433,00 |
| 12.04.2019 | 32,92 | 33,28 | 32,56 | 32,60 | -1,39% | 401.893,00 |
| 11.04.2019 | 32,62 | 33,16 | 31,72 | 33,06 | 1,85% | 412.496,00 |
| 10.04.2019 | 32,66 | 33,14 | 32,36 | 32,46 | 0,00% | 439.689,00 |
| 09.04.2019 | 32,92 | 33,28 | 32,36 | 32,46 | -1,28% | 348.375,00 |
| 08.04.2019 | 34,00 | 34,10 | 32,50 | 32,88 | -3,52% | 427.068,00 |
| 05.04.2019 | 34,30 | 34,34 | 33,56 | 34,08 | -0,76% | 387.515,00 |
| 04.04.2019 | 34,08 | 34,46 | 33,56 | 34,34 | 1,00% | 348.770,00 |
| 03.04.2019 | 32,60 | 34,16 | 32,34 | 34,00 | 5,26% | 849.492,00 |
| 02.04.2019 | 33,00 | 33,12 | 32,02 | 32,30 | -2,24% | 381.880,00 |
| 01.04.2019 | 32,00 | 33,04 | 31,22 | 33,04 | 4,10% | 721.064,00 |
| 29.03.2019 | 32,38 | 32,40 | 30,96 | 31,74 | -1,12% | 641.770,00 |
| 28.03.2019 | 36,70 | 36,70 | 30,86 | 32,10 | -14,90% | 2.098.830,00 |
| 27.03.2019 | 38,48 | 38,68 | 37,56 | 37,72 | -1,51% | 189.875,00 |
| 26.03.2019 | 38,04 | 38,42 | 37,54 | 38,30 | 1,32% | 161.062,00 |
| 25.03.2019 | 38,14 | 38,46 | 37,62 | 37,80 | -0,53% | 161.685,00 |
| 22.03.2019 | 38,70 | 38,78 | 37,90 | 38,00 | -1,14% | 183.013,00 |
| 21.03.2019 | 38,54 | 38,62 | 38,02 | 38,44 | 0,21% | 189.074,00 |
| 20.03.2019 | 38,56 | 39,08 | 38,18 | 38,36 | -0,31% | 239.510,00 |
| 19.03.2019 | 37,98 | 38,64 | 37,70 | 38,48 | 2,01% | 237.734,00 |
| 18.03.2019 | 37,54 | 38,00 | 37,40 | 37,72 | 1,13% | 213.340,00 |
| 15.03.2019 | 36,40 | 37,56 | 36,40 | 37,30 | 2,25% | 343.977,00 |
| 14.03.2019 | 35,84 | 36,68 | 35,62 | 36,48 | 2,53% | 272.944,00 |
| 13.03.2019 | 35,86 | 35,88 | 35,32 | 35,58 | -0,61% | 309.607,00 |
| 12.03.2019 | 36,20 | 36,78 | 35,74 | 35,80 | -0,44% | 170.680,00 |
| 11.03.2019 | 36,60 | 36,64 | 35,60 | 35,96 | -0,99% | 104.455,00 |
| 08.03.2019 | 35,70 | 36,54 | 35,42 | 36,32 | 1,57% | 137.128,00 |
| 07.03.2019 | 35,84 | 36,00 | 35,24 | 35,76 | 0,34% | 204.520,00 |
| 06.03.2019 | 35,66 | 36,36 | 35,54 | 35,64 | -0,94% | 182.385,00 |
| 05.03.2019 | 35,90 | 36,76 | 35,60 | 35,98 | 0,33% | 242.602,00 |
| 04.03.2019 | 36,08 | 36,44 | 35,54 | 35,86 | -0,72% | 202.923,00 |
| 01.03.2019 | 35,04 | 36,36 | 34,76 | 36,12 | 3,85% | 250.377,00 |
| 28.02.2019 | 34,46 | 35,02 | 34,02 | 34,78 | 0,46% | 221.890,00 |
| 27.02.2019 | 34,94 | 35,12 | 34,20 | 34,62 | -0,86% | 158.027,00 |
| 26.02.2019 | 35,68 | 35,76 | 34,92 | 34,92 | -1,58% | 199.342,00 |
| 25.02.2019 | 34,92 | 35,60 | 34,68 | 35,48 | 1,55% | 202.771,00 |
| 22.02.2019 | 34,72 | 35,36 | 34,56 | 34,94 | 0,52% | 289.446,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen