Börse:
31,810€
1,69%
Echtzeit-Aktienkurs ISRA VISION O.N.
Bid:
31,680€
Ask:
31,940€
Aktienkurse zur ISRA VISION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2019 | 31,10 | 31,90 | 31,10 | 31,84 | 1,79% | 98.983,00 |
| 15.08.2019 | 32,20 | 32,20 | 30,44 | 31,28 | -2,98% | 125.324,00 |
| 14.08.2019 | 33,00 | 33,12 | 32,00 | 32,24 | -2,48% | 135.059,00 |
| 13.08.2019 | 33,60 | 33,90 | 32,76 | 33,06 | -2,76% | 223.697,00 |
| 12.08.2019 | 34,08 | 35,06 | 33,54 | 34,00 | -1,62% | 54.746,00 |
| 09.08.2019 | 35,28 | 35,80 | 34,16 | 34,56 | -2,04% | 62.638,00 |
| 08.08.2019 | 35,54 | 35,54 | 34,60 | 35,28 | 2,50% | 67.672,00 |
| 07.08.2019 | 35,18 | 35,48 | 34,20 | 34,42 | -1,15% | 91.727,00 |
| 06.08.2019 | 35,10 | 35,78 | 34,62 | 34,82 | -0,91% | 156.234,00 |
| 05.08.2019 | 36,80 | 37,14 | 35,14 | 35,14 | -8,25% | 148.199,00 |
| 02.08.2019 | 38,96 | 38,96 | 37,54 | 38,30 | -2,94% | 83.730,00 |
| 01.08.2019 | 39,40 | 39,60 | 38,92 | 39,46 | -0,10% | 45.349,00 |
| 31.07.2019 | 39,24 | 39,76 | 39,20 | 39,50 | 0,05% | 33.986,00 |
| 30.07.2019 | 40,76 | 40,76 | 39,38 | 39,48 | -2,08% | 95.396,00 |
| 29.07.2019 | 40,68 | 40,70 | 40,02 | 40,32 | -0,35% | 36.663,00 |
| 26.07.2019 | 41,12 | 41,12 | 40,28 | 40,46 | -0,39% | 51.600,00 |
| 25.07.2019 | 41,30 | 42,16 | 40,26 | 40,62 | -1,41% | 65.306,00 |
| 24.07.2019 | 41,20 | 41,34 | 40,78 | 41,20 | 0,98% | 50.641,00 |
| 23.07.2019 | 41,00 | 41,24 | 40,30 | 40,80 | -0,20% | 62.132,00 |
| 22.07.2019 | 39,20 | 41,18 | 38,82 | 40,88 | 4,55% | 107.572,00 |
| 19.07.2019 | 38,42 | 39,40 | 38,42 | 39,10 | 1,82% | 61.295,00 |
| 18.07.2019 | 38,40 | 38,74 | 37,66 | 38,40 | -0,98% | 92.215,00 |
| 17.07.2019 | 38,80 | 39,24 | 38,54 | 38,78 | -0,56% | 51.087,00 |
| 16.07.2019 | 39,00 | 39,50 | 38,56 | 39,00 | -0,61% | 48.677,00 |
| 15.07.2019 | 38,80 | 39,74 | 38,38 | 39,24 | 0,15% | 39.973,00 |
| 12.07.2019 | 39,42 | 40,28 | 39,02 | 39,18 | -0,91% | 65.645,00 |
| 11.07.2019 | 39,84 | 40,34 | 39,46 | 39,54 | -1,15% | 38.162,00 |
| 10.07.2019 | 39,42 | 40,16 | 39,36 | 40,00 | 0,91% | 79.252,00 |
| 09.07.2019 | 39,68 | 39,94 | 39,08 | 39,64 | -0,80% | 72.948,00 |
| 08.07.2019 | 40,00 | 40,32 | 39,48 | 39,96 | -0,84% | 104.624,00 |
| 05.07.2019 | 40,48 | 40,64 | 40,22 | 40,30 | 0,30% | 36.262,00 |
| 04.07.2019 | 41,10 | 41,70 | 40,02 | 40,18 | -1,76% | 92.747,00 |
| 03.07.2019 | 40,18 | 41,06 | 39,96 | 40,90 | 2,56% | 102.676,00 |
| 02.07.2019 | 39,80 | 40,48 | 39,48 | 39,88 | 1,22% | 77.481,00 |
| 01.07.2019 | 39,70 | 40,12 | 39,34 | 39,40 | 0,56% | 108.368,00 |
| 28.06.2019 | 39,48 | 39,94 | 38,82 | 39,18 | 0,41% | 60.741,00 |
| 27.06.2019 | 38,34 | 39,58 | 38,28 | 39,02 | 2,52% | 105.682,00 |
| 26.06.2019 | 38,00 | 38,28 | 37,94 | 38,06 | 0,16% | 33.103,00 |
| 25.06.2019 | 38,18 | 38,36 | 37,64 | 38,00 | -0,16% | 61.242,00 |
| 24.06.2019 | 37,98 | 38,24 | 37,60 | 38,06 | 0,53% | 117.663,00 |
| 21.06.2019 | 37,20 | 38,08 | 36,92 | 37,86 | 1,39% | 156.960,00 |
| 20.06.2019 | 36,16 | 38,06 | 36,08 | 37,34 | 3,78% | 140.380,00 |
| 19.06.2019 | 36,00 | 36,14 | 35,54 | 35,98 | 0,67% | 47.617,00 |
| 18.06.2019 | 35,22 | 36,16 | 34,86 | 35,74 | 1,25% | 91.747,00 |
| 17.06.2019 | 34,96 | 35,44 | 34,80 | 35,30 | 0,97% | 66.806,00 |
| 14.06.2019 | 35,00 | 35,16 | 34,60 | 34,96 | -0,79% | 64.707,00 |
| 13.06.2019 | 35,20 | 35,30 | 34,88 | 35,24 | 0,57% | 36.268,00 |
| 12.06.2019 | 35,04 | 35,46 | 34,86 | 35,04 | -0,11% | 52.341,00 |
| 11.06.2019 | 34,34 | 35,30 | 33,96 | 35,08 | 3,66% | 74.403,00 |
| 07.06.2019 | 33,20 | 33,86 | 33,14 | 33,84 | 1,62% | 44.829,00 |
| 06.06.2019 | 34,18 | 34,18 | 33,08 | 33,30 | -2,00% | 63.397,00 |
| 05.06.2019 | 34,86 | 34,98 | 33,84 | 33,98 | -1,45% | 87.623,00 |
| 04.06.2019 | 32,30 | 34,56 | 32,30 | 34,48 | 5,25% | 104.325,00 |
| 03.06.2019 | 34,00 | 34,90 | 32,42 | 32,76 | 0,49% | 179.585,00 |
| 31.05.2019 | 32,00 | 32,82 | 31,80 | 32,60 | -0,55% | 86.200,00 |
| 30.05.2019 | 32,18 | 32,88 | 32,08 | 32,78 | 2,37% | 29.570,00 |
| 29.05.2019 | 32,54 | 32,74 | 31,66 | 32,02 | -1,78% | 140.242,00 |
| 28.05.2019 | 32,78 | 33,02 | 32,44 | 32,60 | -0,37% | 89.098,00 |
| 27.05.2019 | 32,42 | 32,96 | 32,36 | 32,72 | 0,93% | 50.292,00 |
| 24.05.2019 | 31,00 | 32,54 | 30,88 | 32,42 | 6,23% | 84.219,00 |
| 23.05.2019 | 31,08 | 31,16 | 30,36 | 30,52 | -1,86% | 36.376,00 |
| 22.05.2019 | 30,72 | 31,46 | 30,44 | 31,10 | 0,06% | 93.098,00 |
| 21.05.2019 | 31,40 | 31,40 | 30,58 | 31,08 | -1,33% | 114.840,00 |
| 20.05.2019 | 32,16 | 32,56 | 31,44 | 31,50 | -3,73% | 49.955,00 |
| 17.05.2019 | 33,02 | 33,28 | 32,36 | 32,72 | -0,12% | 65.152,00 |
| 16.05.2019 | 31,68 | 32,86 | 31,68 | 32,76 | 2,44% | 42.379,00 |
| 15.05.2019 | 32,48 | 32,48 | 31,02 | 31,98 | -0,62% | 97.123,00 |
| 14.05.2019 | 31,80 | 32,76 | 31,76 | 32,18 | 0,69% | 64.211,00 |
| 13.05.2019 | 33,38 | 33,88 | 31,90 | 31,96 | -4,88% | 61.849,00 |
| 10.05.2019 | 32,98 | 34,20 | 32,98 | 33,60 | 2,19% | 41.888,00 |
| 09.05.2019 | 33,96 | 33,96 | 32,64 | 32,88 | -2,78% | 73.849,00 |
| 08.05.2019 | 34,16 | 34,62 | 33,54 | 33,82 | -1,00% | 55.882,00 |
| 07.05.2019 | 34,80 | 35,28 | 34,06 | 34,16 | -1,56% | 54.555,00 |
| 06.05.2019 | 33,80 | 35,20 | 33,58 | 34,70 | -3,34% | 65.329,00 |
| 03.05.2019 | 35,02 | 36,18 | 35,02 | 35,90 | 1,64% | 32.765,00 |
| 02.05.2019 | 36,02 | 36,02 | 34,70 | 35,32 | -1,06% | 54.259,00 |
| 30.04.2019 | 36,70 | 37,30 | 35,50 | 35,70 | -2,67% | 60.335,00 |
| 29.04.2019 | 36,48 | 36,82 | 35,98 | 36,68 | 0,77% | 53.331,00 |
| 26.04.2019 | 35,86 | 36,50 | 35,40 | 36,40 | 0,94% | 58.224,00 |
| 25.04.2019 | 37,00 | 37,00 | 35,86 | 36,06 | -2,86% | 88.877,00 |
| 24.04.2019 | 36,70 | 37,28 | 36,70 | 37,12 | 0,71% | 46.869,00 |
| 23.04.2019 | 37,06 | 37,14 | 36,60 | 36,86 | 0,00% | 42.918,00 |
| 18.04.2019 | 37,00 | 37,00 | 35,90 | 36,86 | 0,11% | 42.595,00 |
| 17.04.2019 | 37,70 | 37,70 | 36,62 | 36,82 | -1,39% | 66.883,00 |
| 16.04.2019 | 36,58 | 38,20 | 36,58 | 37,34 | 1,85% | 106.400,00 |
| 15.04.2019 | 36,74 | 36,86 | 35,62 | 36,66 | -0,11% | 97.588,00 |
| 12.04.2019 | 35,76 | 37,38 | 35,72 | 36,70 | 2,97% | 96.565,00 |
| 11.04.2019 | 35,88 | 35,88 | 35,02 | 35,64 | 0,11% | 29.366,00 |
| 10.04.2019 | 35,92 | 36,10 | 35,10 | 35,60 | -1,11% | 45.703,00 |
| 09.04.2019 | 35,74 | 36,70 | 35,60 | 36,00 | 0,28% | 107.947,00 |
| 08.04.2019 | 36,82 | 36,82 | 35,40 | 35,90 | -2,60% | 68.950,00 |
| 05.04.2019 | 36,48 | 36,98 | 36,26 | 36,86 | 1,38% | 59.275,00 |
| 04.04.2019 | 36,98 | 37,26 | 36,32 | 36,36 | -1,89% | 52.174,00 |
| 03.04.2019 | 36,18 | 37,12 | 35,94 | 37,06 | 3,35% | 138.313,00 |
| 02.04.2019 | 35,20 | 36,42 | 34,80 | 35,86 | 2,11% | 85.991,00 |
| 01.04.2019 | 33,58 | 35,46 | 33,58 | 35,12 | 5,47% | 138.863,00 |
| 29.03.2019 | 32,70 | 33,50 | 32,55 | 33,30 | 1,83% | 113.287,00 |
| 28.03.2019 | 32,75 | 33,25 | 32,15 | 32,70 | 0,15% | 96.789,00 |
| 27.03.2019 | 33,60 | 34,20 | 32,40 | 32,65 | -1,80% | 60.886,00 |
| 26.03.2019 | 32,95 | 33,70 | 32,50 | 33,25 | 1,22% | 87.020,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen