Börse:
25,710€
-0,19%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
25,580€
Ask:
25,840€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 25,84 | 26,05 | 25,62 | 25,72 | -0,08% | 221.740,00 |
| 06.05.2021 | 25,62 | 26,04 | 25,56 | 25,74 | 0,23% | 196.422,00 |
| 05.05.2021 | 25,14 | 25,68 | 25,14 | 25,68 | 2,23% | 195.084,00 |
| 04.05.2021 | 25,18 | 25,66 | 25,08 | 25,12 | -0,55% | 203.186,00 |
| 03.05.2021 | 25,04 | 25,30 | 24,94 | 25,26 | 1,04% | 101.981,00 |
| 30.04.2021 | 24,76 | 25,10 | 24,76 | 25,00 | 0,32% | 219.713,00 |
| 29.04.2021 | 24,86 | 25,04 | 24,78 | 24,92 | 0,48% | 206.035,00 |
| 28.04.2021 | 24,74 | 24,96 | 24,54 | 24,80 | 0,16% | 345.653,00 |
| 27.04.2021 | 24,52 | 24,78 | 24,38 | 24,76 | 0,41% | 149.735,00 |
| 26.04.2021 | 24,88 | 24,90 | 24,60 | 24,66 | -0,08% | 127.082,00 |
| 23.04.2021 | 24,08 | 24,72 | 23,98 | 24,68 | 2,49% | 364.316,00 |
| 22.04.2021 | 24,00 | 24,14 | 23,76 | 24,08 | 0,92% | 89.618,00 |
| 21.04.2021 | 23,60 | 24,12 | 23,60 | 23,86 | 1,71% | 153.424,00 |
| 20.04.2021 | 23,56 | 23,74 | 23,38 | 23,46 | -0,76% | 200.224,00 |
| 19.04.2021 | 23,56 | 23,76 | 23,26 | 23,64 | 0,34% | 266.194,00 |
| 16.04.2021 | 23,56 | 23,78 | 23,40 | 23,56 | 0,17% | 209.814,00 |
| 15.04.2021 | 23,18 | 23,62 | 23,10 | 23,52 | 1,29% | 534.301,00 |
| 14.04.2021 | 22,86 | 23,22 | 22,36 | 23,22 | 2,02% | 318.872,00 |
| 13.04.2021 | 23,00 | 23,02 | 22,66 | 22,76 | -1,30% | 419.558,00 |
| 12.04.2021 | 23,14 | 23,18 | 22,84 | 23,06 | -0,26% | 145.135,00 |
| 09.04.2021 | 23,48 | 23,48 | 23,04 | 23,12 | -1,28% | 161.880,00 |
| 08.04.2021 | 23,74 | 23,88 | 23,28 | 23,42 | -1,76% | 163.146,00 |
| 07.04.2021 | 24,34 | 24,34 | 23,74 | 23,84 | -1,24% | 124.939,00 |
| 06.04.2021 | 24,66 | 24,66 | 23,94 | 24,14 | 0,00% | 143.664,00 |
| 01.04.2021 | 24,12 | 24,14 | 23,84 | 24,14 | 0,71% | 108.556,00 |
| 31.03.2021 | 24,18 | 24,30 | 23,94 | 23,97 | -0,79% | 149.892,00 |
| 30.03.2021 | 24,00 | 24,58 | 24,00 | 24,16 | 0,25% | 170.494,00 |
| 29.03.2021 | 24,80 | 24,81 | 24,01 | 24,10 | -2,39% | 235.851,00 |
| 26.03.2021 | 24,68 | 25,00 | 24,62 | 24,69 | 0,78% | 134.135,00 |
| 25.03.2021 | 25,38 | 25,46 | 23,58 | 24,50 | -4,11% | 286.867,00 |
| 24.03.2021 | 25,37 | 25,62 | 25,13 | 25,55 | 0,27% | 116.195,00 |
| 23.03.2021 | 25,69 | 25,95 | 25,44 | 25,48 | -1,43% | 83.537,00 |
| 22.03.2021 | 25,80 | 26,06 | 25,57 | 25,85 | -0,81% | 140.009,00 |
| 19.03.2021 | 26,39 | 26,61 | 26,06 | 26,06 | -1,70% | 248.051,00 |
| 18.03.2021 | 26,70 | 27,00 | 26,50 | 26,51 | 0,00% | 299.480,00 |
| 17.03.2021 | 26,10 | 26,63 | 26,08 | 26,51 | 1,49% | 171.788,00 |
| 16.03.2021 | 25,86 | 26,12 | 25,64 | 26,12 | 1,28% | 146.330,00 |
| 15.03.2021 | 25,80 | 26,15 | 25,66 | 25,79 | -0,12% | 200.097,00 |
| 12.03.2021 | 25,73 | 25,91 | 25,45 | 25,82 | 0,86% | 314.306,00 |
| 11.03.2021 | 25,41 | 25,60 | 25,28 | 25,60 | 1,35% | 216.159,00 |
| 10.03.2021 | 25,15 | 25,29 | 24,88 | 25,26 | 0,20% | 114.649,00 |
| 09.03.2021 | 25,13 | 25,47 | 25,01 | 25,21 | 0,08% | 260.264,00 |
| 08.03.2021 | 24,70 | 25,25 | 24,65 | 25,19 | 2,32% | 258.046,00 |
| 05.03.2021 | 24,40 | 24,82 | 24,16 | 24,62 | 0,70% | 268.925,00 |
| 04.03.2021 | 23,74 | 24,62 | 23,67 | 24,45 | 2,30% | 289.611,00 |
| 03.03.2021 | 23,85 | 24,17 | 23,71 | 23,90 | 0,67% | 143.931,00 |
| 02.03.2021 | 23,71 | 23,94 | 23,63 | 23,74 | -0,42% | 130.516,00 |
| 01.03.2021 | 23,61 | 23,84 | 23,35 | 23,84 | 1,75% | 134.069,00 |
| 26.02.2021 | 23,46 | 23,74 | 23,30 | 23,43 | -1,93% | 150.880,00 |
| 25.02.2021 | 24,00 | 24,15 | 23,60 | 23,89 | 0,46% | 186.626,00 |
| 24.02.2021 | 24,02 | 24,31 | 23,63 | 23,78 | -0,08% | 184.640,00 |
| 23.02.2021 | 23,74 | 23,85 | 23,27 | 23,80 | 0,80% | 302.762,00 |
| 22.02.2021 | 24,34 | 24,36 | 23,60 | 23,61 | -2,60% | 209.059,00 |
| 19.02.2021 | 23,70 | 24,42 | 23,50 | 24,24 | 3,77% | 406.241,00 |
| 18.02.2021 | 23,47 | 23,75 | 23,20 | 23,36 | -0,47% | 183.034,00 |
| 17.02.2021 | 23,62 | 23,69 | 23,18 | 23,47 | -0,42% | 252.379,00 |
| 16.02.2021 | 22,89 | 23,79 | 22,89 | 23,57 | 3,38% | 544.728,00 |
| 15.02.2021 | 22,40 | 22,99 | 22,29 | 22,80 | 6,54% | 651.501,00 |
| 12.02.2021 | 21,30 | 21,50 | 21,18 | 21,40 | 0,23% | 103.694,00 |
| 11.02.2021 | 20,88 | 21,43 | 20,80 | 21,35 | 3,04% | 265.521,00 |
| 10.02.2021 | 21,34 | 21,35 | 20,32 | 20,72 | -3,13% | 685.157,00 |
| 09.02.2021 | 22,32 | 22,33 | 21,29 | 21,39 | -4,08% | 274.719,00 |
| 08.02.2021 | 22,31 | 22,64 | 21,88 | 22,30 | 6,34% | 803.109,00 |
| 05.02.2021 | 20,88 | 21,22 | 20,75 | 20,97 | 0,14% | 145.249,00 |
| 04.02.2021 | 20,66 | 20,97 | 20,66 | 20,94 | 1,11% | 113.874,00 |
| 03.02.2021 | 20,39 | 20,78 | 20,34 | 20,71 | 1,77% | 123.274,00 |
| 02.02.2021 | 20,01 | 20,38 | 20,01 | 20,35 | 1,29% | 105.593,00 |
| 01.02.2021 | 20,23 | 20,23 | 20,00 | 20,09 | 0,20% | 106.306,00 |
| 29.01.2021 | 19,80 | 20,22 | 19,74 | 20,05 | 0,20% | 157.565,00 |
| 28.01.2021 | 20,06 | 20,14 | 19,84 | 20,01 | -0,25% | 153.722,00 |
| 27.01.2021 | 20,09 | 20,56 | 19,92 | 20,06 | 0,10% | 209.814,00 |
| 26.01.2021 | 20,07 | 20,29 | 20,01 | 20,04 | -0,30% | 101.044,00 |
| 25.01.2021 | 20,40 | 20,51 | 19,90 | 20,10 | -0,74% | 161.756,00 |
| 22.01.2021 | 20,69 | 20,72 | 20,25 | 20,25 | -2,83% | 85.176,00 |
| 21.01.2021 | 20,51 | 21,06 | 20,51 | 20,84 | 1,36% | 166.955,00 |
| 20.01.2021 | 20,04 | 20,66 | 20,04 | 20,56 | 2,39% | 212.075,00 |
| 19.01.2021 | 20,14 | 20,37 | 20,00 | 20,08 | 0,25% | 276.302,00 |
| 18.01.2021 | 20,51 | 20,75 | 19,81 | 20,03 | -3,19% | 399.904,00 |
| 15.01.2021 | 20,95 | 21,10 | 20,45 | 20,69 | -0,53% | 295.492,00 |
| 14.01.2021 | 20,67 | 20,96 | 20,59 | 20,80 | 0,29% | 188.718,00 |
| 13.01.2021 | 20,88 | 21,23 | 20,74 | 20,74 | -1,66% | 181.544,00 |
| 12.01.2021 | 21,02 | 21,23 | 20,99 | 21,09 | -0,33% | 87.567,00 |
| 11.01.2021 | 21,28 | 21,43 | 20,97 | 21,16 | -0,89% | 172.184,00 |
| 08.01.2021 | 21,63 | 21,63 | 21,14 | 21,35 | -0,79% | 198.217,00 |
| 07.01.2021 | 21,96 | 21,96 | 21,40 | 21,52 | -1,37% | 131.274,00 |
| 06.01.2021 | 21,39 | 21,91 | 21,26 | 21,82 | 2,63% | 164.769,00 |
| 05.01.2021 | 21,06 | 21,27 | 20,87 | 21,26 | 0,47% | 146.097,00 |
| 04.01.2021 | 20,60 | 21,27 | 20,48 | 21,16 | 3,52% | 169.516,00 |
| 30.12.2020 | 20,52 | 20,73 | 20,44 | 20,44 | -0,78% | 48.506,00 |
| 29.12.2020 | 20,59 | 21,08 | 20,53 | 20,60 | -0,72% | 113.639,00 |
| 28.12.2020 | 20,44 | 20,91 | 20,40 | 20,75 | 1,87% | 140.235,00 |
| 23.12.2020 | 20,11 | 20,38 | 20,11 | 20,37 | 0,74% | 96.911,00 |
| 22.12.2020 | 20,46 | 20,46 | 19,96 | 20,22 | 0,30% | 104.965,00 |
| 21.12.2020 | 20,63 | 20,73 | 19,64 | 20,16 | -3,95% | 288.415,00 |
| 18.12.2020 | 20,85 | 21,48 | 20,50 | 20,99 | 3,40% | 431.668,00 |
| 17.12.2020 | 20,40 | 20,57 | 20,11 | 20,30 | -0,44% | 123.274,00 |
| 16.12.2020 | 20,19 | 20,60 | 20,15 | 20,39 | 1,04% | 241.534,00 |
| 15.12.2020 | 20,19 | 20,50 | 20,12 | 20,18 | -0,98% | 125.180,00 |
| 14.12.2020 | 20,24 | 20,54 | 20,09 | 20,38 | 1,29% | 96.302,00 |
| 11.12.2020 | 20,76 | 20,76 | 20,06 | 20,12 | -3,13% | 142.662,00 |