Börse:
32,560€
-0,61%
Echtzeit-Aktienkurs ISRA VISION O.N.
Bid:
32,460€
Ask:
32,660€
Aktienkurse zur ISRA VISION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2019 | 32,80 | 33,15 | 31,20 | 32,85 | -0,45% | 91.767,00 |
| 22.03.2019 | 33,90 | 33,95 | 32,70 | 33,00 | -2,37% | 61.782,00 |
| 21.03.2019 | 34,40 | 34,40 | 33,15 | 33,80 | -1,31% | 80.678,00 |
| 20.03.2019 | 35,45 | 35,50 | 34,25 | 34,25 | -3,11% | 56.625,00 |
| 19.03.2019 | 34,45 | 35,45 | 33,95 | 35,35 | 2,61% | 49.401,00 |
| 18.03.2019 | 35,95 | 36,00 | 34,20 | 34,45 | -2,96% | 104.845,00 |
| 15.03.2019 | 34,15 | 35,65 | 33,85 | 35,50 | 4,41% | 116.638,00 |
| 14.03.2019 | 34,20 | 35,30 | 33,90 | 34,00 | -1,16% | 61.254,00 |
| 13.03.2019 | 34,45 | 34,75 | 34,15 | 34,40 | -0,58% | 37.237,00 |
| 12.03.2019 | 35,25 | 35,65 | 34,05 | 34,60 | -0,86% | 61.077,00 |
| 11.03.2019 | 35,05 | 35,45 | 34,65 | 34,90 | 0,29% | 73.507,00 |
| 08.03.2019 | 34,45 | 35,30 | 34,20 | 34,80 | -0,71% | 56.672,00 |
| 07.03.2019 | 35,15 | 35,35 | 34,20 | 35,05 | -0,85% | 79.645,00 |
| 06.03.2019 | 36,45 | 37,10 | 35,15 | 35,35 | -2,21% | 96.357,00 |
| 05.03.2019 | 36,00 | 36,60 | 35,75 | 36,15 | 0,56% | 72.504,00 |
| 04.03.2019 | 36,30 | 37,10 | 35,65 | 35,95 | -0,83% | 81.232,00 |
| 01.03.2019 | 37,70 | 38,30 | 36,00 | 36,25 | -2,16% | 168.311,00 |
| 28.02.2019 | 33,30 | 37,45 | 33,25 | 37,05 | 16,88% | 360.019,00 |
| 27.02.2019 | 32,45 | 32,45 | 31,15 | 31,70 | -1,71% | 76.824,00 |
| 26.02.2019 | 32,70 | 32,90 | 31,90 | 32,25 | -1,98% | 107.581,00 |
| 25.02.2019 | 31,50 | 33,05 | 31,30 | 32,90 | 5,28% | 164.267,00 |
| 22.02.2019 | 30,85 | 31,90 | 30,60 | 31,25 | 0,81% | 64.331,00 |
| 21.02.2019 | 31,60 | 32,10 | 30,65 | 31,00 | -0,96% | 128.621,00 |
| 20.02.2019 | 28,55 | 32,00 | 28,55 | 31,30 | 10,02% | 216.224,00 |
| 19.02.2019 | 28,75 | 28,75 | 28,05 | 28,45 | -1,22% | 52.848,00 |
| 18.02.2019 | 27,85 | 28,90 | 27,85 | 28,80 | 4,16% | 69.083,00 |
| 15.02.2019 | 27,90 | 27,90 | 26,80 | 27,65 | -0,54% | 118.857,00 |
| 14.02.2019 | 28,85 | 28,95 | 27,55 | 27,80 | -3,14% | 87.071,00 |
| 13.02.2019 | 29,25 | 30,20 | 28,50 | 28,70 | -1,37% | 70.595,00 |
| 12.02.2019 | 28,10 | 29,25 | 28,10 | 29,10 | 4,49% | 62.179,00 |
| 11.02.2019 | 27,95 | 28,30 | 27,70 | 27,85 | 0,54% | 39.533,00 |
| 08.02.2019 | 28,70 | 29,35 | 27,45 | 27,70 | -2,98% | 78.658,00 |
| 07.02.2019 | 29,65 | 29,80 | 28,55 | 28,55 | -3,71% | 73.564,00 |
| 06.02.2019 | 29,25 | 30,05 | 28,65 | 29,65 | 2,77% | 107.218,00 |
| 05.02.2019 | 29,35 | 29,50 | 28,50 | 28,85 | -1,20% | 82.738,00 |
| 04.02.2019 | 29,80 | 29,80 | 28,30 | 29,20 | -1,35% | 74.938,00 |
| 01.02.2019 | 29,90 | 30,55 | 29,20 | 29,60 | 0,51% | 106.998,00 |
| 31.01.2019 | 31,35 | 31,40 | 28,85 | 29,45 | -2,48% | 107.367,00 |
| 30.01.2019 | 29,85 | 30,65 | 29,25 | 30,20 | 2,90% | 103.459,00 |
| 29.01.2019 | 29,25 | 29,85 | 28,45 | 29,35 | 0,86% | 46.684,00 |
| 28.01.2019 | 29,75 | 30,20 | 28,55 | 29,10 | -2,35% | 103.655,00 |
| 25.01.2019 | 30,40 | 31,50 | 29,10 | 29,80 | 0,51% | 156.954,00 |
| 24.01.2019 | 28,40 | 30,05 | 28,25 | 29,65 | 5,89% | 150.702,00 |
| 23.01.2019 | 27,60 | 28,15 | 26,90 | 28,00 | 1,45% | 46.091,00 |
| 22.01.2019 | 28,25 | 28,60 | 27,25 | 27,60 | -1,78% | 78.822,00 |
| 21.01.2019 | 28,25 | 28,75 | 27,90 | 28,10 | 0,54% | 49.713,00 |
| 18.01.2019 | 27,00 | 28,15 | 27,00 | 27,95 | 4,68% | 68.002,00 |
| 17.01.2019 | 26,90 | 27,30 | 26,40 | 26,70 | -1,84% | 56.363,00 |
| 16.01.2019 | 26,20 | 27,35 | 26,20 | 27,20 | 2,45% | 55.707,00 |
| 15.01.2019 | 26,30 | 26,70 | 25,80 | 26,55 | 3,11% | 50.615,00 |
| 14.01.2019 | 26,80 | 26,80 | 25,65 | 25,75 | -3,92% | 75.152,00 |
| 11.01.2019 | 27,50 | 27,60 | 26,40 | 26,80 | -1,83% | 69.805,00 |
| 10.01.2019 | 26,90 | 27,50 | 25,95 | 27,30 | 0,92% | 103.209,00 |
| 09.01.2019 | 26,90 | 28,00 | 26,65 | 27,05 | 2,08% | 159.667,00 |
| 08.01.2019 | 25,95 | 27,00 | 25,90 | 26,50 | 2,51% | 137.630,00 |
| 07.01.2019 | 24,95 | 26,50 | 24,70 | 25,85 | 5,73% | 265.537,00 |
| 04.01.2019 | 23,45 | 24,90 | 23,45 | 24,45 | 4,26% | 189.944,00 |
| 03.01.2019 | 24,75 | 24,75 | 23,15 | 23,45 | -6,39% | 121.649,00 |
| 02.01.2019 | 24,40 | 25,40 | 24,00 | 25,05 | 3,09% | 93.735,00 |
| 28.12.2018 | 25,05 | 25,10 | 24,15 | 24,30 | -2,61% | 86.471,00 |
| 27.12.2018 | 25,60 | 25,80 | 23,55 | 24,95 | -1,77% | 199.146,00 |
| 21.12.2018 | 23,45 | 25,80 | 23,45 | 25,40 | 8,32% | 270.709,00 |
| 20.12.2018 | 23,00 | 24,50 | 22,85 | 23,45 | -0,64% | 203.420,00 |
| 19.12.2018 | 24,05 | 24,25 | 22,30 | 23,60 | -1,26% | 254.647,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen