Börse:
29,600€
0,34%
Echtzeit-Aktienkurs Progress-Werk Oberkirch AG
Bid:
29,200€
Ask:
30,000€
Aktienkurse zur Progress-Werk Oberkirch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 29,60 | 30,00 | 29,60 | 30,00 | 1,69% | 80,00 |
| 19.05.2022 | 30,25 | 30,25 | 29,40 | 29,50 | -2,64% | - |
| 18.05.2022 | 29,90 | 30,40 | 29,90 | 30,30 | -0,66% | 47,00 |
| 17.05.2022 | 30,50 | 30,50 | 28,90 | 30,50 | 0,33% | 1.800,00 |
| 16.05.2022 | 31,30 | 31,30 | 30,40 | 30,40 | -0,33% | 200,00 |
| 13.05.2022 | 30,30 | 31,10 | 30,30 | 30,50 | 0,66% | 1.351,00 |
| 12.05.2022 | 30,50 | 30,70 | 30,30 | 30,30 | -3,19% | 1.173,00 |
| 11.05.2022 | 31,00 | 31,30 | 30,50 | 31,30 | 0,32% | 485,00 |
| 10.05.2022 | 31,10 | 32,40 | 31,10 | 31,20 | -0,64% | 962,00 |
| 09.05.2022 | 31,10 | 31,40 | 30,30 | 31,40 | 1,95% | 605,00 |
| 06.05.2022 | 30,10 | 30,80 | 30,10 | 30,80 | 1,32% | 473,00 |
| 05.05.2022 | 31,00 | 31,00 | 30,40 | 30,40 | -0,33% | 95,00 |
| 04.05.2022 | 30,40 | 31,00 | 30,40 | 30,50 | 0,00% | 800,00 |
| 03.05.2022 | 30,70 | 30,80 | 30,50 | 30,50 | -1,61% | 1.034,00 |
| 02.05.2022 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 200,00 |
| 29.04.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 300,00 |
| 28.04.2022 | 30,25 | 31,35 | 30,25 | 31,00 | -0,64% | - |
| 27.04.2022 | 30,60 | 31,20 | 30,60 | 31,20 | 0,00% | 235,00 |
| 26.04.2022 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | 340,00 |
| 25.04.2022 | 31,00 | 31,00 | 30,80 | 30,80 | 3,01% | 945,00 |
| 22.04.2022 | 32,40 | 32,40 | 29,90 | 29,90 | -10,48% | 1.217,00 |
| 21.04.2022 | 31,20 | 33,40 | 30,60 | 33,40 | 7,40% | 690,00 |
| 20.04.2022 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | 1,00 |
| 19.04.2022 | 30,20 | 31,00 | 30,20 | 31,00 | 1,97% | 719,00 |
| 14.04.2022 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 40,00 |
| 13.04.2022 | 30,70 | 30,80 | 30,20 | 30,80 | -0,32% | 510,00 |
| 12.04.2022 | 30,90 | 30,90 | 30,90 | 30,90 | 1,64% | 40,00 |
| 11.04.2022 | 30,90 | 30,90 | 30,40 | 30,40 | 1,00% | 210,00 |
| 08.04.2022 | 29,80 | 30,30 | 29,80 | 30,10 | 1,69% | 260,00 |
| 07.04.2022 | 30,20 | 30,20 | 29,60 | 29,60 | -1,00% | 310,00 |
| 06.04.2022 | 31,00 | 31,00 | 29,10 | 29,90 | -3,55% | 1.669,00 |
| 05.04.2022 | 31,20 | 31,20 | 30,40 | 31,00 | 0,00% | 1.769,00 |
| 04.04.2022 | 30,50 | 31,00 | 30,50 | 31,00 | 1,97% | 330,00 |
| 01.04.2022 | 30,80 | 31,20 | 30,40 | 30,40 | 0,00% | 557,00 |
| 31.03.2022 | 30,00 | 31,00 | 30,00 | 30,40 | -0,65% | 800,00 |
| 30.03.2022 | 30,20 | 30,60 | 30,20 | 30,60 | -0,65% | 184,00 |
| 29.03.2022 | 30,40 | 30,80 | 30,40 | 30,80 | 0,65% | 325,00 |
| 28.03.2022 | 30,20 | 30,80 | 29,60 | 30,60 | 2,00% | 1.446,00 |
| 25.03.2022 | 29,40 | 31,00 | 29,40 | 30,00 | 3,45% | 1.550,00 |
| 24.03.2022 | 28,00 | 29,00 | 28,00 | 29,00 | 5,07% | 1.462,00 |
| 23.03.2022 | 28,00 | 28,80 | 27,60 | 27,60 | -1,43% | 610,00 |
| 22.03.2022 | 27,80 | 28,20 | 27,80 | 28,00 | 2,19% | 700,00 |
| 21.03.2022 | 27,40 | 28,00 | 27,00 | 27,40 | -2,84% | 680,00 |
| 18.03.2022 | 27,40 | 28,20 | 27,40 | 28,20 | -0,70% | 155,00 |
| 17.03.2022 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 550,00 |
| 16.03.2022 | 28,00 | 29,00 | 28,00 | 28,40 | 3,65% | 1.097,00 |
| 15.03.2022 | 28,20 | 28,20 | 27,20 | 27,40 | -2,84% | 1.807,00 |
| 14.03.2022 | 28,20 | 28,60 | 28,00 | 28,20 | 0,00% | 1.160,00 |
| 11.03.2022 | 28,80 | 28,80 | 27,40 | 28,20 | 0,71% | 1.487,00 |
| 10.03.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 10,00 |
| 09.03.2022 | 26,20 | 29,00 | 26,20 | 28,80 | 7,46% | 785,00 |
| 08.03.2022 | 27,20 | 27,80 | 26,80 | 26,80 | 3,08% | 259,00 |
| 07.03.2022 | 26,80 | 28,00 | 25,00 | 26,00 | -1,52% | 1.979,00 |
| 04.03.2022 | 29,00 | 29,00 | 26,40 | 26,40 | -9,59% | 1.328,00 |
| 03.03.2022 | 30,00 | 30,00 | 28,40 | 29,20 | -1,35% | 1.570,00 |
| 02.03.2022 | 29,40 | 29,60 | 28,60 | 29,60 | 0,68% | 2.230,00 |
| 01.03.2022 | 29,80 | 29,80 | 29,20 | 29,40 | -3,29% | 174,00 |
| 28.02.2022 | 29,80 | 30,40 | 29,40 | 30,40 | 1,33% | 1.174,00 |
| 25.02.2022 | 29,60 | 30,00 | 29,40 | 30,00 | 2,74% | 1.098,00 |
| 24.02.2022 | 29,40 | 29,80 | 28,80 | 29,20 | -4,58% | 1.647,00 |
| 23.02.2022 | 31,00 | 31,20 | 29,60 | 30,60 | 0,66% | 776,00 |
| 22.02.2022 | 29,60 | 31,40 | 28,80 | 30,40 | 1,33% | 5.686,00 |
| 21.02.2022 | 30,60 | 31,40 | 30,00 | 30,00 | -1,96% | 681,00 |
| 18.02.2022 | 30,60 | 31,40 | 30,60 | 30,60 | -1,92% | 248,00 |
| 17.02.2022 | 31,00 | 31,20 | 30,60 | 31,20 | 1,30% | 890,00 |
| 16.02.2022 | 31,20 | 31,20 | 30,00 | 30,80 | -1,28% | 493,00 |
| 15.02.2022 | 30,20 | 31,40 | 30,20 | 31,20 | 5,41% | 160,00 |
| 14.02.2022 | 31,20 | 31,20 | 29,40 | 29,60 | -5,73% | 2.201,00 |
| 11.02.2022 | 32,20 | 32,20 | 31,20 | 31,40 | -3,09% | 336,00 |
| 10.02.2022 | 30,60 | 32,80 | 30,00 | 32,40 | 5,88% | 1.944,00 |
| 09.02.2022 | 29,40 | 30,60 | 29,40 | 30,60 | 4,79% | 1.319,00 |
| 08.02.2022 | 29,40 | 30,00 | 29,20 | 29,20 | -2,01% | 304,00 |
| 07.02.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 162,00 |
| 04.02.2022 | 29,40 | 29,60 | 29,40 | 29,40 | -1,34% | 650,00 |
| 03.02.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 02.02.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 01.02.2022 | 30,60 | 30,60 | 29,80 | 29,80 | -1,32% | 340,00 |
| 31.01.2022 | 29,00 | 30,20 | 29,00 | 30,20 | 1,34% | 691,00 |
| 28.01.2022 | 29,00 | 29,80 | 29,00 | 29,80 | 3,47% | 81,00 |
| 27.01.2022 | 29,60 | 29,60 | 28,80 | 28,80 | -4,00% | 349,00 |
| 26.01.2022 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | 1.148,00 |
| 25.01.2022 | 27,80 | 29,00 | 27,40 | 29,00 | 4,32% | 2.091,00 |
| 24.01.2022 | 30,00 | 30,80 | 26,60 | 27,80 | -8,55% | 3.294,00 |
| 21.01.2022 | 32,20 | 32,20 | 30,20 | 30,40 | -6,75% | 1.446,00 |
| 20.01.2022 | 32,00 | 32,60 | 32,00 | 32,60 | 2,52% | 230,00 |
| 19.01.2022 | 31,80 | 32,00 | 31,80 | 31,80 | -0,62% | 210,00 |
| 18.01.2022 | 32,60 | 32,60 | 32,00 | 32,00 | 0,00% | 480,00 |
| 17.01.2022 | 32,20 | 32,60 | 32,00 | 32,00 | -1,23% | 550,00 |
| 14.01.2022 | 32,40 | 32,80 | 32,20 | 32,40 | 1,25% | 957,00 |
| 13.01.2022 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | 100,00 |
| 12.01.2022 | 32,60 | 32,60 | 32,20 | 32,40 | 1,57% | 1.360,00 |
| 11.01.2022 | 31,80 | 31,90 | 31,60 | 31,90 | 0,31% | - |
| 10.01.2022 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 289,00 |
| 07.01.2022 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | 461,00 |
| 06.01.2022 | 31,80 | 32,60 | 31,80 | 32,00 | 0,00% | 764,00 |
| 05.01.2022 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 50,00 |
| 04.01.2022 | 31,40 | 32,60 | 31,40 | 32,60 | 3,82% | 587,00 |
| 03.01.2022 | 32,40 | 32,40 | 31,40 | 31,40 | -0,63% | 531,00 |
| 30.12.2021 | 31,80 | 32,00 | 31,60 | 31,60 | -1,25% | 1.115,00 |
| 29.12.2021 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | 25,00 |