Börse:
22,470€
0,31%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
22,460€
Ask:
22,480€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 22,64 | 22,76 | 22,32 | 22,40 | -1,23% | 342.052,00 |
| 20.01.2020 | 22,76 | 23,08 | 22,52 | 22,68 | 0,09% | 311.121,00 |
| 17.01.2020 | 23,20 | 23,42 | 22,66 | 22,66 | -2,07% | 436.590,00 |
| 16.01.2020 | 22,66 | 23,26 | 22,66 | 23,14 | 2,30% | 504.695,00 |
| 15.01.2020 | 23,22 | 23,46 | 22,52 | 22,62 | -2,84% | 446.882,00 |
| 14.01.2020 | 23,10 | 23,50 | 23,10 | 23,28 | 0,87% | 217.003,00 |
| 13.01.2020 | 23,66 | 23,94 | 23,08 | 23,08 | -1,95% | 545.201,00 |
| 10.01.2020 | 22,86 | 23,66 | 22,78 | 23,54 | 3,34% | 658.448,00 |
| 09.01.2020 | 22,52 | 23,02 | 22,48 | 22,78 | 2,34% | 477.640,00 |
| 08.01.2020 | 22,56 | 22,60 | 22,12 | 22,26 | -1,59% | 330.388,00 |
| 07.01.2020 | 22,74 | 23,16 | 22,60 | 22,62 | 0,35% | 307.540,00 |
| 06.01.2020 | 22,26 | 22,60 | 21,76 | 22,54 | 0,81% | 401.203,00 |
| 03.01.2020 | 22,92 | 23,08 | 22,36 | 22,36 | -2,44% | 348.226,00 |
| 02.01.2020 | 22,98 | 23,56 | 22,86 | 22,92 | 0,17% | 563.512,00 |
| 30.12.2019 | 22,48 | 22,88 | 22,36 | 22,88 | 2,05% | 238.600,00 |
| 27.12.2019 | 22,48 | 22,72 | 22,28 | 22,42 | 0,54% | 301.424,00 |
| 23.12.2019 | 21,62 | 22,40 | 21,62 | 22,30 | 2,76% | 482.224,00 |
| 20.12.2019 | 21,78 | 22,00 | 21,54 | 21,70 | -0,55% | 1.353.345,00 |
| 19.12.2019 | 22,40 | 22,50 | 21,62 | 21,82 | -0,82% | 557.500,00 |
| 18.12.2019 | 22,72 | 22,80 | 22,00 | 22,00 | -2,91% | 489.827,00 |
| 17.12.2019 | 22,60 | 23,30 | 22,60 | 22,66 | 0,35% | 520.397,00 |
| 16.12.2019 | 22,46 | 22,70 | 22,30 | 22,58 | 1,35% | 264.387,00 |
| 13.12.2019 | 22,90 | 23,06 | 22,20 | 22,28 | -1,50% | 271.956,00 |
| 12.12.2019 | 22,30 | 22,88 | 22,30 | 22,62 | 1,43% | 343.624,00 |
| 11.12.2019 | 22,44 | 22,80 | 22,12 | 22,30 | -0,09% | 313.786,00 |
| 10.12.2019 | 22,88 | 22,88 | 22,04 | 22,32 | -1,93% | 477.922,00 |
| 09.12.2019 | 23,08 | 23,12 | 22,72 | 22,76 | -0,78% | 194.815,00 |
| 06.12.2019 | 22,98 | 23,14 | 22,66 | 22,94 | 0,44% | 322.523,00 |
| 05.12.2019 | 23,12 | 23,38 | 22,56 | 22,84 | -0,95% | 401.766,00 |
| 04.12.2019 | 22,74 | 23,12 | 22,66 | 23,06 | 1,32% | 333.820,00 |
| 03.12.2019 | 23,38 | 23,58 | 22,62 | 22,76 | -2,82% | 925.381,00 |
| 02.12.2019 | 24,20 | 24,28 | 23,40 | 23,42 | -2,50% | 539.618,00 |
| 29.11.2019 | 24,00 | 24,54 | 23,94 | 24,02 | 0,08% | 665.476,00 |
| 28.11.2019 | 24,40 | 24,42 | 23,94 | 24,00 | -1,40% | 278.650,00 |
| 27.11.2019 | 24,50 | 24,64 | 23,90 | 24,34 | 0,08% | 620.514,00 |
| 26.11.2019 | 24,78 | 25,20 | 24,30 | 24,32 | -1,54% | 5.260.021,00 |
| 25.11.2019 | 25,36 | 25,48 | 24,66 | 24,70 | -2,22% | 600.530,00 |
| 22.11.2019 | 25,00 | 25,44 | 24,68 | 25,26 | 1,85% | 427.170,00 |
| 21.11.2019 | 25,22 | 25,38 | 24,70 | 24,80 | -1,82% | 346.389,00 |
| 20.11.2019 | 25,12 | 25,56 | 24,72 | 25,26 | 0,32% | 403.259,00 |
| 19.11.2019 | 25,48 | 25,64 | 25,14 | 25,18 | 2,03% | 554.567,00 |
| 18.11.2019 | 24,34 | 24,86 | 24,26 | 24,68 | 1,98% | 454.898,00 |
| 15.11.2019 | 24,02 | 24,20 | 23,80 | 24,20 | 1,09% | 791.261,00 |
| 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 |