Börse:
48,660€
0,62%
Echtzeit-Aktienkurs ISRA VISION O.N.
Bid:
48,480€
Ask:
48,840€
Aktienkurse zur ISRA VISION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 48,70 | 48,92 | 48,54 | 48,54 | 0,37% | 1.248,00 |
| 24.09.2020 | 48,74 | 48,74 | 48,36 | 48,36 | -0,53% | 1.342,00 |
| 23.09.2020 | 48,56 | 48,62 | 48,28 | 48,62 | 0,54% | 704,00 |
| 22.09.2020 | 48,72 | 48,74 | 48,34 | 48,36 | -0,70% | 9.144,00 |
| 21.09.2020 | 49,40 | 49,44 | 48,70 | 48,70 | -1,42% | 11.697,00 |
| 18.09.2020 | 49,82 | 49,82 | 49,40 | 49,40 | -0,20% | 731,00 |
| 17.09.2020 | 49,60 | 49,60 | 49,50 | 49,50 | -0,24% | 191,00 |
| 16.09.2020 | 49,78 | 49,80 | 49,50 | 49,62 | 0,12% | 775,00 |
| 15.09.2020 | 50,10 | 50,10 | 49,50 | 49,56 | 0,00% | 709,00 |
| 14.09.2020 | 49,56 | 49,56 | 49,56 | 49,56 | 0,12% | 257,00 |
| 11.09.2020 | 49,52 | 49,58 | 49,50 | 49,50 | 0,00% | 3.087,00 |
| 10.09.2020 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | 2.077,00 |
| 09.09.2020 | 49,76 | 49,90 | 49,50 | 49,50 | 0,00% | 3.110,00 |
| 08.09.2020 | 50,10 | 50,10 | 49,50 | 49,50 | -0,32% | 3.184,00 |
| 07.09.2020 | 49,66 | 49,90 | 49,66 | 49,66 | 0,00% | 7.456,00 |
| 04.09.2020 | 49,68 | 49,68 | 49,66 | 49,66 | 0,00% | 987,00 |
| 03.09.2020 | 49,66 | 49,70 | 49,66 | 49,66 | 0,12% | 3.347,00 |
| 02.09.2020 | 49,68 | 49,68 | 49,60 | 49,60 | -0,12% | 1.384,00 |
| 01.09.2020 | 49,56 | 49,76 | 49,56 | 49,66 | -0,08% | 724,00 |
| 31.08.2020 | 50,05 | 50,05 | 49,64 | 49,70 | -0,48% | 1.319,00 |
| 28.08.2020 | 49,70 | 49,94 | 49,64 | 49,94 | 0,48% | 1.673,00 |
| 27.08.2020 | 49,70 | 49,82 | 49,70 | 49,70 | -0,40% | 1.202,00 |
| 26.08.2020 | 49,64 | 49,90 | 49,64 | 49,90 | 0,28% | 1.885,00 |
| 25.08.2020 | 49,80 | 50,10 | 49,76 | 49,76 | -0,28% | 1.662,00 |
| 24.08.2020 | 49,78 | 50,10 | 49,58 | 49,90 | 0,40% | 3.286,00 |
| 21.08.2020 | 49,60 | 49,74 | 49,60 | 49,70 | 0,20% | 706,00 |
| 20.08.2020 | 49,60 | 49,70 | 49,60 | 49,60 | -0,48% | 230,00 |
| 19.08.2020 | 49,62 | 49,92 | 49,44 | 49,84 | 0,61% | 2.894,00 |
| 18.08.2020 | 49,50 | 49,78 | 49,42 | 49,54 | 0,32% | 957,00 |
| 17.08.2020 | 49,42 | 49,66 | 49,38 | 49,38 | -0,12% | 2.509,00 |
| 14.08.2020 | 49,42 | 49,44 | 49,42 | 49,44 | 0,08% | 484,00 |
| 13.08.2020 | 49,40 | 49,52 | 49,40 | 49,40 | -0,16% | 197,00 |
| 12.08.2020 | 49,40 | 49,50 | 49,34 | 49,48 | 0,04% | 2.945,00 |
| 11.08.2020 | 49,34 | 49,46 | 49,30 | 49,46 | 0,24% | 2.422,00 |
| 10.08.2020 | 49,44 | 49,52 | 49,34 | 49,34 | -0,32% | 4.016,00 |
| 07.08.2020 | 49,40 | 49,56 | 49,40 | 49,50 | 0,04% | 836,00 |
| 06.08.2020 | 49,48 | 49,50 | 49,40 | 49,48 | 0,00% | 1.035,00 |
| 05.08.2020 | 49,68 | 49,70 | 49,22 | 49,48 | -0,24% | 29.564,00 |
| 04.08.2020 | 49,60 | 49,64 | 49,44 | 49,60 | 0,00% | 29.164,00 |
| 03.08.2020 | 50,00 | 50,00 | 49,40 | 49,60 | 2,27% | 8.042,00 |
| 31.07.2020 | 48,40 | 48,52 | 48,40 | 48,50 | 0,17% | 1.965,00 |
| 30.07.2020 | 48,40 | 48,50 | 48,40 | 48,42 | 0,04% | 2.779,00 |
| 29.07.2020 | 48,40 | 48,56 | 48,40 | 48,40 | 0,00% | 5.066,00 |
| 28.07.2020 | 48,42 | 48,50 | 48,40 | 48,40 | -0,04% | 1.571,00 |
| 27.07.2020 | 48,40 | 48,62 | 48,40 | 48,42 | -0,25% | 2.078,00 |
| 24.07.2020 | 48,40 | 48,54 | 48,40 | 48,54 | -0,25% | 235,00 |
| 23.07.2020 | 48,40 | 48,70 | 48,02 | 48,66 | 0,37% | 3.959,00 |
| 22.07.2020 | 48,42 | 48,70 | 48,40 | 48,48 | 0,12% | 2.768,00 |
| 21.07.2020 | 48,20 | 48,44 | 48,10 | 48,42 | 0,46% | 3.512,00 |
| 20.07.2020 | 48,40 | 48,52 | 48,20 | 48,20 | -0,41% | 4.353,00 |
| 17.07.2020 | 48,42 | 48,52 | 48,40 | 48,40 | -0,04% | 1.764,00 |
| 16.07.2020 | 48,40 | 48,42 | 48,40 | 48,42 | 0,04% | 1.512,00 |
| 15.07.2020 | 48,52 | 48,52 | 48,40 | 48,40 | -0,21% | 2.388,00 |
| 14.07.2020 | 48,40 | 48,50 | 48,40 | 48,50 | 0,12% | 1.429,00 |
| 13.07.2020 | 48,50 | 48,58 | 48,40 | 48,44 | -0,33% | 1.780,00 |
| 10.07.2020 | 48,60 | 48,68 | 48,40 | 48,60 | -0,12% | 6.423,00 |
| 09.07.2020 | 48,60 | 48,66 | 48,40 | 48,66 | -0,04% | 2.981,00 |
| 08.07.2020 | 48,44 | 48,70 | 48,44 | 48,68 | -0,53% | 3.991,00 |
| 07.07.2020 | 48,50 | 48,94 | 48,50 | 48,94 | 0,00% | 2.113,00 |
| 06.07.2020 | 48,60 | 48,94 | 48,42 | 48,94 | 0,78% | 4.708,00 |
| 03.07.2020 | 48,50 | 48,60 | 48,42 | 48,56 | -0,33% | 1.147,00 |
| 02.07.2020 | 48,42 | 48,76 | 48,40 | 48,72 | 0,37% | 2.437,00 |
| 01.07.2020 | 48,10 | 48,56 | 48,10 | 48,54 | 0,54% | 12.211,00 |
| 30.06.2020 | 48,16 | 48,80 | 48,10 | 48,28 | 0,21% | 1.762,00 |
| 29.06.2020 | 48,40 | 48,40 | 47,86 | 48,18 | 0,17% | 42.106,00 |
| 26.06.2020 | 48,60 | 48,60 | 48,04 | 48,10 | -1,47% | 2.683,00 |
| 25.06.2020 | 48,10 | 49,98 | 48,02 | 48,82 | 1,45% | 11.204,00 |
| 24.06.2020 | 47,94 | 48,44 | 47,82 | 48,12 | 0,46% | 2.214,00 |
| 23.06.2020 | 47,82 | 48,08 | 47,26 | 47,90 | 0,80% | 12.208,00 |
| 22.06.2020 | 47,92 | 48,00 | 47,52 | 47,52 | -0,79% | 2.695,00 |
| 19.06.2020 | 47,82 | 48,10 | 47,80 | 47,90 | 0,50% | 31.394,00 |
| 18.06.2020 | 48,52 | 48,56 | 47,66 | 47,66 | -1,69% | 17.526,00 |
| 17.06.2020 | 47,70 | 48,48 | 47,60 | 48,48 | 1,93% | 4.830,00 |
| 16.06.2020 | 48,60 | 48,60 | 47,42 | 47,56 | -0,96% | 15.613,00 |
| 15.06.2020 | 47,88 | 48,16 | 47,76 | 48,02 | -0,50% | 4.684,00 |
| 12.06.2020 | 44,70 | 48,26 | 44,50 | 48,26 | 7,05% | 28.037,00 |
| 11.06.2020 | 44,22 | 46,26 | 44,22 | 45,08 | 1,30% | 8.839,00 |
| 10.06.2020 | 44,24 | 44,88 | 43,76 | 44,50 | 1,04% | 22.540,00 |
| 09.06.2020 | 43,88 | 44,10 | 43,66 | 44,04 | 0,27% | 128.235,00 |
| 08.06.2020 | 44,62 | 44,78 | 43,46 | 43,92 | -2,62% | 58.056,00 |
| 05.06.2020 | 45,56 | 46,00 | 45,10 | 45,10 | -1,01% | 9.025,00 |
| 04.06.2020 | 46,00 | 46,10 | 45,40 | 45,56 | -0,96% | 17.912,00 |
| 03.06.2020 | 46,72 | 46,72 | 45,64 | 46,00 | 0,22% | 15.784,00 |
| 02.06.2020 | 46,04 | 46,74 | 45,66 | 45,90 | -1,29% | 17.059,00 |
| 29.05.2020 | 46,54 | 47,10 | 46,50 | 46,50 | 0,13% | 3.679,00 |
| 28.05.2020 | 46,92 | 47,28 | 46,44 | 46,44 | -1,23% | 37.502,00 |
| 27.05.2020 | 47,98 | 48,12 | 47,02 | 47,02 | -1,14% | 4.306,00 |
| 26.05.2020 | 47,72 | 48,18 | 47,56 | 47,56 | -0,25% | 12.326,00 |
| 25.05.2020 | 48,88 | 48,88 | 47,68 | 47,68 | -1,77% | 2.340,00 |
| 22.05.2020 | 46,50 | 48,54 | 46,50 | 48,54 | 4,21% | 20.694,00 |
| 21.05.2020 | 47,48 | 47,48 | 46,58 | 46,58 | -1,36% | 23.865,00 |
| 20.05.2020 | 47,90 | 48,02 | 47,22 | 47,22 | -1,34% | 11.906,00 |
| 19.05.2020 | 48,82 | 48,84 | 47,86 | 47,86 | -2,49% | 8.333,00 |
| 18.05.2020 | 48,74 | 49,28 | 48,72 | 49,08 | 1,15% | 20.147,00 |
| 15.05.2020 | 47,04 | 48,52 | 47,04 | 48,52 | 3,19% | 13.375,00 |
| 14.05.2020 | 47,82 | 47,82 | 47,02 | 47,02 | -1,59% | 19.391,00 |
| 13.05.2020 | 47,04 | 47,78 | 47,02 | 47,78 | 0,80% | 14.408,00 |
| 12.05.2020 | 46,20 | 47,54 | 46,20 | 47,40 | 2,73% | 17.241,00 |
| 11.05.2020 | 47,86 | 47,86 | 45,34 | 46,14 | -3,31% | 70.529,00 |
| 08.05.2020 | 48,74 | 49,00 | 47,72 | 47,72 | -2,13% | 47.952,00 |