Börse:
19,445€
1,25%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
19,400€
Ask:
19,490€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 19,27 | 19,62 | 19,06 | 19,40 | 0,99% | 158.255,00 |
| 07.04.2020 | 19,18 | 20,13 | 19,14 | 19,21 | 2,81% | 320.598,00 |
| 06.04.2020 | 18,49 | 19,10 | 18,36 | 18,68 | 1,52% | 278.125,00 |
| 03.04.2020 | 18,65 | 18,67 | 17,94 | 18,40 | -1,10% | 235.950,00 |
| 02.04.2020 | 17,96 | 18,67 | 17,88 | 18,61 | 4,11% | 303.239,00 |
| 01.04.2020 | 18,90 | 19,03 | 17,82 | 17,87 | -5,95% | 318.558,00 |
| 31.03.2020 | 19,11 | 19,65 | 18,71 | 19,00 | -0,52% | 501.796,00 |
| 30.03.2020 | 17,99 | 19,10 | 17,40 | 19,10 | 6,47% | 306.521,00 |
| 27.03.2020 | 18,72 | 19,03 | 17,61 | 17,94 | -6,22% | 365.616,00 |
| 26.03.2020 | 17,36 | 19,73 | 17,04 | 19,13 | 6,63% | 618.131,00 |
| 25.03.2020 | 17,70 | 18,58 | 16,83 | 17,94 | 3,40% | 513.722,00 |
| 24.03.2020 | 16,99 | 17,79 | 16,81 | 17,35 | 4,33% | 421.753,00 |
| 23.03.2020 | 16,00 | 17,22 | 15,85 | 16,63 | -0,72% | 351.947,00 |
| 20.03.2020 | 16,76 | 18,05 | 16,63 | 16,75 | 2,45% | 590.047,00 |
| 19.03.2020 | 15,68 | 17,35 | 15,68 | 16,35 | 5,42% | 513.035,00 |
| 18.03.2020 | 14,61 | 15,71 | 14,45 | 15,51 | 1,37% | 621.587,00 |
| 17.03.2020 | 15,24 | 15,41 | 13,74 | 15,30 | 5,15% | 852.617,00 |
| 16.03.2020 | 13,72 | 14,89 | 13,29 | 14,55 | -1,62% | 901.747,00 |
| 13.03.2020 | 15,00 | 16,12 | 14,40 | 14,79 | 1,09% | 980.909,00 |
| 12.03.2020 | 16,00 | 16,38 | 14,63 | 14,63 | -14,54% | 849.737,00 |
| 11.03.2020 | 17,97 | 18,19 | 17,00 | 17,12 | -3,66% | 731.693,00 |
| 10.03.2020 | 17,93 | 19,02 | 17,61 | 17,77 | 0,85% | 804.852,00 |
| 09.03.2020 | 17,83 | 18,52 | 17,46 | 17,62 | -9,73% | 819.000,00 |
| 06.03.2020 | 19,81 | 19,83 | 19,09 | 19,52 | -1,76% | 522.666,00 |
| 05.03.2020 | 20,70 | 20,70 | 19,59 | 19,87 | -2,02% | 509.958,00 |
| 04.03.2020 | 19,28 | 20,60 | 19,28 | 20,28 | 5,08% | 700.250,00 |
| 03.03.2020 | 19,70 | 20,24 | 19,28 | 19,30 | 0,21% | 669.879,00 |
| 02.03.2020 | 20,00 | 20,10 | 18,88 | 19,26 | -1,28% | 845.661,00 |
| 28.02.2020 | 20,08 | 20,88 | 19,33 | 19,51 | -7,54% | 1.185.156,00 |
| 27.02.2020 | 21,62 | 21,98 | 20,82 | 21,10 | -4,35% | 759.219,00 |
| 26.02.2020 | 21,68 | 22,16 | 21,12 | 22,06 | 0,27% | 888.694,00 |
| 25.02.2020 | 22,70 | 22,94 | 21,88 | 22,00 | -2,40% | 493.035,00 |
| 24.02.2020 | 23,30 | 23,30 | 22,40 | 22,54 | -5,85% | 733.314,00 |
| 21.02.2020 | 23,22 | 24,64 | 23,06 | 23,94 | 2,22% | 1.073.767,00 |
| 20.02.2020 | 23,02 | 23,68 | 22,82 | 23,42 | 1,74% | 425.521,00 |
| 19.02.2020 | 23,04 | 23,30 | 22,88 | 23,02 | 0,44% | 366.306,00 |
| 18.02.2020 | 23,10 | 23,14 | 22,70 | 22,92 | -1,72% | 256.094,00 |
| 17.02.2020 | 23,08 | 23,42 | 22,96 | 23,32 | 1,39% | 206.563,00 |
| 14.02.2020 | 23,38 | 23,80 | 22,86 | 23,00 | -1,71% | 320.199,00 |
| 13.02.2020 | 23,22 | 23,48 | 22,82 | 23,40 | -0,17% | 339.127,00 |
| 12.02.2020 | 23,28 | 23,64 | 23,12 | 23,44 | 1,65% | 692.096,00 |
| 11.02.2020 | 22,54 | 23,16 | 22,54 | 23,06 | 2,95% | 422.592,00 |
| 10.02.2020 | 22,22 | 22,68 | 22,20 | 22,40 | 0,09% | 259.136,00 |
| 07.02.2020 | 22,50 | 22,58 | 22,18 | 22,38 | -0,80% | 186.364,00 |
| 06.02.2020 | 22,18 | 23,36 | 22,18 | 22,56 | 2,17% | 757.321,00 |
| 05.02.2020 | 22,26 | 22,62 | 21,86 | 22,08 | -0,72% | 527.660,00 |
| 04.02.2020 | 22,28 | 22,70 | 22,22 | 22,24 | 0,18% | 301.999,00 |
| 03.02.2020 | 22,26 | 22,34 | 21,26 | 22,20 | 0,18% | 775.971,00 |
| 31.01.2020 | 22,22 | 22,96 | 22,16 | 22,16 | -0,63% | 614.929,00 |
| 30.01.2020 | 22,38 | 22,66 | 22,12 | 22,30 | -0,71% | 326.561,00 |
| 29.01.2020 | 21,80 | 22,76 | 21,80 | 22,46 | 2,46% | 725.655,00 |
| 28.01.2020 | 21,16 | 21,92 | 21,14 | 21,92 | 3,69% | 546.791,00 |
| 27.01.2020 | 21,36 | 21,42 | 20,84 | 21,14 | -1,77% | 458.853,00 |
| 24.01.2020 | 21,44 | 21,78 | 21,40 | 21,52 | 0,84% | 350.162,00 |
| 23.01.2020 | 21,80 | 21,92 | 21,14 | 21,34 | -2,11% | 557.830,00 |
| 22.01.2020 | 22,52 | 22,52 | 21,58 | 21,80 | -2,68% | 718.791,00 |
| 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 |