Börse:
49,490€
-0,94%
Echtzeit-Aktienkurs ISRA VISION O.N.
Bid:
49,260€
Ask:
49,720€
Aktienkurse zur ISRA VISION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 49,50 | 50,20 | 49,50 | 49,56 | -0,80% | 74.680,00 |
| 26.03.2020 | 49,14 | 50,05 | 49,14 | 49,96 | 0,52% | 101.489,00 |
| 25.03.2020 | 49,18 | 49,84 | 49,00 | 49,70 | 1,06% | 186.063,00 |
| 24.03.2020 | 49,06 | 49,46 | 48,64 | 49,18 | 1,19% | 60.916,00 |
| 23.03.2020 | 47,14 | 49,18 | 47,14 | 48,60 | 1,17% | 107.894,00 |
| 20.03.2020 | 47,26 | 49,18 | 46,74 | 48,04 | 2,30% | 470.195,00 |
| 19.03.2020 | 47,78 | 48,16 | 46,24 | 46,96 | -1,72% | 197.716,00 |
| 18.03.2020 | 45,90 | 48,52 | 45,72 | 47,78 | 2,75% | 181.926,00 |
| 17.03.2020 | 49,04 | 49,10 | 45,30 | 46,50 | -5,14% | 218.234,00 |
| 16.03.2020 | 49,16 | 49,60 | 49,02 | 49,02 | -1,61% | 128.090,00 |
| 13.03.2020 | 49,40 | 50,10 | 49,14 | 49,82 | 1,14% | 192.824,00 |
| 12.03.2020 | 49,56 | 49,70 | 49,22 | 49,26 | -0,89% | 132.541,00 |
| 11.03.2020 | 49,82 | 50,05 | 49,70 | 49,70 | 0,00% | 122.354,00 |
| 10.03.2020 | 49,84 | 50,00 | 49,64 | 49,70 | -0,40% | 154.404,00 |
| 09.03.2020 | 49,30 | 50,10 | 49,10 | 49,90 | 0,93% | 296.230,00 |
| 06.03.2020 | 49,98 | 50,00 | 48,84 | 49,44 | -1,12% | 379.802,00 |
| 05.03.2020 | 50,15 | 50,25 | 49,94 | 50,00 | -0,40% | 160.957,00 |
| 04.03.2020 | 50,05 | 50,20 | 50,05 | 50,20 | 0,30% | 127.432,00 |
| 03.03.2020 | 50,05 | 50,20 | 50,05 | 50,05 | 0,00% | 89.007,00 |
| 02.03.2020 | 50,05 | 50,25 | 50,05 | 50,05 | 0,00% | 133.702,00 |
| 28.02.2020 | 50,10 | 50,15 | 50,00 | 50,05 | -0,30% | 204.772,00 |
| 27.02.2020 | 50,20 | 50,30 | 50,15 | 50,20 | 0,00% | 191.056,00 |
| 26.02.2020 | 50,25 | 50,30 | 50,20 | 50,20 | -0,10% | 207.576,00 |
| 25.02.2020 | 50,25 | 50,40 | 50,25 | 50,25 | 0,00% | 232.196,00 |
| 24.02.2020 | 50,25 | 50,40 | 50,20 | 50,25 | 0,00% | 228.678,00 |
| 21.02.2020 | 50,25 | 50,35 | 50,25 | 50,25 | 0,00% | 133.334,00 |
| 20.02.2020 | 50,25 | 50,30 | 50,25 | 50,25 | 0,00% | 106.974,00 |
| 19.02.2020 | 50,25 | 50,40 | 50,20 | 50,25 | 0,00% | 106.722,00 |
| 18.02.2020 | 50,25 | 50,40 | 50,20 | 50,25 | 0,00% | 208.843,00 |
| 17.02.2020 | 50,25 | 50,35 | 50,25 | 50,25 | -0,20% | 178.216,00 |
| 14.02.2020 | 50,25 | 50,40 | 50,25 | 50,35 | 0,10% | 273.127,00 |
| 13.02.2020 | 50,30 | 50,45 | 50,20 | 50,30 | -0,30% | 414.277,00 |
| 12.02.2020 | 50,30 | 50,55 | 50,30 | 50,45 | 0,10% | 486.464,00 |
| 11.02.2020 | 50,60 | 50,80 | 50,30 | 50,40 | -0,69% | 1.342.299,00 |
| 10.02.2020 | 50,10 | 51,20 | 50,00 | 50,75 | 45,33% | 2.345.627,00 |
| 07.02.2020 | 35,24 | 35,26 | 34,48 | 34,92 | -1,08% | 41.089,00 |
| 06.02.2020 | 35,46 | 35,74 | 34,64 | 35,30 | 0,51% | 77.037,00 |
| 05.02.2020 | 35,92 | 36,04 | 34,92 | 35,12 | -1,90% | 88.620,00 |
| 04.02.2020 | 34,22 | 35,90 | 34,22 | 35,80 | 5,17% | 87.464,00 |
| 03.02.2020 | 34,00 | 34,06 | 33,14 | 34,04 | 0,29% | 105.204,00 |
| 31.01.2020 | 33,82 | 34,80 | 33,80 | 33,94 | 0,35% | 103.951,00 |
| 30.01.2020 | 35,02 | 35,02 | 33,58 | 33,82 | -3,98% | 96.845,00 |
| 29.01.2020 | 34,98 | 35,40 | 34,88 | 35,22 | 0,63% | 44.276,00 |
| 28.01.2020 | 35,24 | 35,34 | 34,60 | 35,00 | -0,62% | 64.498,00 |
| 27.01.2020 | 36,10 | 36,28 | 35,12 | 35,22 | -4,55% | 62.476,00 |
| 24.01.2020 | 37,28 | 37,44 | 36,78 | 36,90 | 0,11% | 69.400,00 |
| 23.01.2020 | 36,48 | 37,10 | 35,88 | 36,86 | 0,93% | 114.158,00 |
| 22.01.2020 | 35,70 | 36,58 | 35,20 | 36,52 | 2,01% | 159.813,00 |
| 21.01.2020 | 36,76 | 37,16 | 35,62 | 35,80 | -2,82% | 148.822,00 |
| 20.01.2020 | 37,10 | 37,46 | 36,72 | 36,84 | -0,81% | 32.387,00 |
| 17.01.2020 | 36,72 | 37,30 | 36,72 | 37,14 | 0,87% | 60.303,00 |
| 16.01.2020 | 37,44 | 37,66 | 36,72 | 36,82 | -1,23% | 62.543,00 |
| 15.01.2020 | 37,54 | 38,06 | 37,06 | 37,28 | -0,90% | 65.229,00 |
| 14.01.2020 | 38,30 | 38,42 | 37,38 | 37,62 | -2,23% | 64.872,00 |
| 13.01.2020 | 38,90 | 39,24 | 38,10 | 38,48 | -1,23% | 40.786,00 |
| 10.01.2020 | 39,00 | 40,10 | 38,76 | 38,96 | 0,52% | 89.940,00 |
| 09.01.2020 | 38,02 | 38,96 | 38,02 | 38,76 | 1,68% | 112.142,00 |
| 08.01.2020 | 37,60 | 38,18 | 37,40 | 38,12 | 0,16% | 59.965,00 |
| 07.01.2020 | 37,96 | 38,34 | 37,60 | 38,06 | 0,85% | 69.197,00 |
| 06.01.2020 | 37,82 | 38,10 | 36,44 | 37,74 | -0,89% | 126.233,00 |
| 03.01.2020 | 38,52 | 38,70 | 37,60 | 38,08 | -2,21% | 91.397,00 |
| 02.01.2020 | 38,72 | 39,16 | 38,50 | 38,94 | 0,21% | 97.225,00 |
| 30.12.2019 | 39,14 | 39,30 | 38,62 | 38,86 | -1,12% | 33.118,00 |
| 27.12.2019 | 38,70 | 39,82 | 38,70 | 39,30 | 1,81% | 109.268,00 |
| 23.12.2019 | 37,92 | 39,52 | 37,92 | 38,60 | 1,85% | 118.265,00 |
| 20.12.2019 | 39,40 | 39,58 | 37,86 | 37,90 | -3,27% | 369.252,00 |
| 19.12.2019 | 39,18 | 39,52 | 38,52 | 39,18 | 0,31% | 124.401,00 |
| 18.12.2019 | 39,02 | 41,00 | 38,66 | 39,06 | 1,77% | 210.963,00 |
| 17.12.2019 | 39,12 | 39,70 | 38,26 | 38,38 | -1,59% | 194.711,00 |
| 16.12.2019 | 40,10 | 40,70 | 38,18 | 39,00 | -5,11% | 395.663,00 |
| 13.12.2019 | 41,32 | 42,12 | 40,62 | 41,10 | 0,98% | 91.971,00 |
| 12.12.2019 | 39,88 | 41,10 | 39,88 | 40,70 | 1,45% | 72.998,00 |
| 11.12.2019 | 40,00 | 40,52 | 39,58 | 40,12 | 0,91% | 40.685,00 |
| 10.12.2019 | 40,00 | 40,02 | 39,24 | 39,76 | -1,73% | 47.836,00 |
| 09.12.2019 | 41,18 | 41,42 | 40,46 | 40,46 | -2,13% | 37.352,00 |
| 06.12.2019 | 40,60 | 41,48 | 40,28 | 41,34 | 2,07% | 86.440,00 |
| 05.12.2019 | 40,00 | 40,66 | 39,98 | 40,50 | 1,40% | 80.515,00 |
| 04.12.2019 | 39,20 | 40,80 | 39,18 | 39,94 | 2,15% | 128.856,00 |
| 03.12.2019 | 38,94 | 39,38 | 38,72 | 39,10 | 1,35% | 82.587,00 |
| 02.12.2019 | 38,72 | 40,12 | 38,16 | 38,58 | -0,46% | 157.527,00 |
| 29.11.2019 | 38,50 | 39,32 | 37,72 | 38,76 | 0,16% | 180.547,00 |
| 28.11.2019 | 39,62 | 39,86 | 37,76 | 38,70 | -5,56% | 322.672,00 |
| 27.11.2019 | 39,94 | 41,46 | 39,20 | 40,98 | 3,75% | 155.962,00 |
| 26.11.2019 | 37,94 | 40,22 | 37,72 | 39,50 | 4,55% | 304.601,00 |
| 25.11.2019 | 44,92 | 45,90 | 35,70 | 37,78 | -14,87% | 547.411,00 |
| 22.11.2019 | 43,52 | 44,76 | 43,52 | 44,38 | 1,51% | 38.243,00 |
| 21.11.2019 | 44,54 | 44,54 | 43,52 | 43,72 | -1,89% | 57.508,00 |
| 20.11.2019 | 44,26 | 44,80 | 43,84 | 44,56 | 0,22% | 54.577,00 |
| 19.11.2019 | 44,44 | 45,24 | 44,34 | 44,46 | -0,18% | 31.150,00 |
| 18.11.2019 | 45,16 | 45,80 | 44,36 | 44,54 | -1,42% | 44.388,00 |
| 15.11.2019 | 44,72 | 45,70 | 44,54 | 45,18 | 1,71% | 69.306,00 |
| 14.11.2019 | 44,90 | 45,00 | 43,84 | 44,42 | -0,76% | 52.439,00 |
| 13.11.2019 | 44,20 | 44,84 | 44,00 | 44,76 | 0,77% | 45.595,00 |
| 12.11.2019 | 44,98 | 44,98 | 44,32 | 44,42 | -0,98% | 35.173,00 |
| 11.11.2019 | 44,80 | 44,98 | 43,92 | 44,86 | 0,90% | 75.689,00 |
| 08.11.2019 | 43,72 | 44,68 | 43,68 | 44,46 | 1,74% | 66.616,00 |
| 07.11.2019 | 43,02 | 43,78 | 43,02 | 43,70 | 1,39% | 38.749,00 |
| 06.11.2019 | 44,64 | 44,66 | 42,32 | 43,10 | -3,49% | 72.474,00 |
| 05.11.2019 | 44,40 | 44,78 | 43,86 | 44,66 | 0,68% | 56.215,00 |
| 04.11.2019 | 43,74 | 44,70 | 43,74 | 44,36 | 2,31% | 77.144,00 |