Börse:
1,320€
1,54%
Echtzeit-Aktienkurs 11 88 0 Solutions AG
Bid:
1,300€
Ask:
1,340€
Aktienkurse zur 11 88 0 Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 1,27 | 1,33 | 1,27 | 1,33 | 1,92% | - |
| 29.10.2020 | 1,29 | 1,32 | 1,29 | 1,30 | 10,17% | 3.622,00 |
| 28.10.2020 | 1,36 | 1,36 | 1,18 | 1,18 | -15,71% | 14.218,00 |
| 27.10.2020 | 1,40 | 1,40 | 1,38 | 1,40 | -2,78% | 5.006,00 |
| 26.10.2020 | 1,40 | 1,44 | 1,40 | 1,44 | 0,00% | 4.269,00 |
| 23.10.2020 | 1,39 | 1,44 | 1,39 | 1,44 | 2,13% | 3.144,00 |
| 22.10.2020 | 1,40 | 1,42 | 1,39 | 1,41 | -0,35% | - |
| 21.10.2020 | 1,40 | 1,43 | 1,40 | 1,42 | -1,05% | - |
| 20.10.2020 | 1,40 | 1,44 | 1,40 | 1,43 | -0,69% | - |
| 19.10.2020 | 1,40 | 1,44 | 1,40 | 1,44 | 0,35% | 2.318,00 |
| 16.10.2020 | 1,45 | 1,45 | 1,42 | 1,44 | -0,35% | - |
| 15.10.2020 | 1,44 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 14.10.2020 | 1,46 | 1,46 | 1,44 | 1,44 | -0,69% | 140,00 |
| 13.10.2020 | 1,43 | 1,45 | 1,42 | 1,45 | 1,40% | 8.936,00 |
| 12.10.2020 | 1,42 | 1,43 | 1,41 | 1,43 | -1,38% | 5.448,00 |
| 09.10.2020 | 1,42 | 1,48 | 1,42 | 1,45 | 2,11% | 21.186,00 |
| 08.10.2020 | 1,40 | 1,42 | 1,40 | 1,42 | 3,27% | 44.165,00 |
| 07.10.2020 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 06.10.2020 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 05.10.2020 | 1,40 | 1,40 | 1,35 | 1,38 | -0,72% | 13.184,00 |
| 02.10.2020 | 1,40 | 1,40 | 1,38 | 1,39 | -1,42% | 2.666,00 |
| 01.10.2020 | 1,43 | 1,44 | 1,41 | 1,41 | -0,70% | - |
| 30.09.2020 | 1,40 | 1,45 | 1,40 | 1,42 | -0,70% | 9.500,00 |
| 29.09.2020 | 1,46 | 1,46 | 1,42 | 1,43 | -1,38% | - |
| 28.09.2020 | 1,47 | 1,47 | 1,45 | 1,45 | 0,69% | 100,00 |
| 25.09.2020 | 1,42 | 1,48 | 1,42 | 1,44 | 3,23% | 9.255,00 |
| 24.09.2020 | 1,39 | 1,40 | 1,38 | 1,40 | -0,36% | - |
| 23.09.2020 | 1,41 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 22.09.2020 | 1,38 | 1,41 | 1,38 | 1,41 | 1,44% | 2.027,00 |
| 21.09.2020 | 1,36 | 1,46 | 1,34 | 1,39 | 4,51% | 45.150,00 |
| 18.09.2020 | 1,31 | 1,36 | 1,31 | 1,33 | -0,75% | 102,00 |
| 17.09.2020 | 1,35 | 1,35 | 1,30 | 1,34 | 1,13% | 2.209,00 |
| 16.09.2020 | 1,33 | 1,33 | 1,32 | 1,33 | -0,38% | - |
| 15.09.2020 | 1,29 | 1,33 | 1,29 | 1,33 | -1,48% | 450,00 |
| 14.09.2020 | 1,32 | 1,35 | 1,31 | 1,35 | 0,00% | 1.600,00 |
| 11.09.2020 | 1,33 | 1,35 | 1,33 | 1,35 | 2,27% | 20.771,00 |
| 10.09.2020 | 1,30 | 1,34 | 1,29 | 1,32 | 0,00% | 6.000,00 |
| 09.09.2020 | 1,32 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 08.09.2020 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | 40,00 |
| 07.09.2020 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 3.800,00 |
| 04.09.2020 | 1,30 | 1,32 | 1,30 | 1,32 | -0,75% | 7.000,00 |
| 03.09.2020 | 1,30 | 1,33 | 1,30 | 1,33 | 0,00% | 95,00 |
| 02.09.2020 | 1,30 | 1,33 | 1,30 | 1,33 | 0,00% | 4.555,00 |
| 01.09.2020 | 1,35 | 1,35 | 1,33 | 1,33 | 0,00% | 9.545,00 |
| 31.08.2020 | 1,33 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 28.08.2020 | 1,34 | 1,34 | 1,30 | 1,32 | -0,75% | 3.681,00 |
| 27.08.2020 | 1,32 | 1,38 | 1,22 | 1,33 | -3,62% | 34.616,00 |
| 26.08.2020 | 1,36 | 1,39 | 1,34 | 1,38 | 0,00% | 11.630,00 |
| 25.08.2020 | 1,38 | 1,40 | 1,38 | 1,38 | 0,36% | 54.027,00 |
| 24.08.2020 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 21.08.2020 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | - |
| 20.08.2020 | 1,39 | 1,39 | 1,37 | 1,38 | -0,72% | 3.853,00 |
| 19.08.2020 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | 710,00 |
| 18.08.2020 | 1,39 | 1,42 | 1,39 | 1,39 | 2,21% | 13.245,00 |
| 17.08.2020 | 1,35 | 1,36 | 1,34 | 1,36 | -1,45% | 4.299,00 |
| 14.08.2020 | 1,37 | 1,44 | 1,35 | 1,38 | 2,22% | 31.512,00 |
| 13.08.2020 | 1,35 | 1,41 | 1,35 | 1,35 | 1,50% | 22.390,00 |
| 12.08.2020 | 1,35 | 1,35 | 1,33 | 1,33 | 0,00% | 3.000,00 |
| 11.08.2020 | 1,30 | 1,33 | 1,30 | 1,33 | 1,53% | 2.350,00 |
| 10.08.2020 | 1,36 | 1,36 | 1,30 | 1,31 | -4,38% | 39.741,00 |
| 07.08.2020 | 1,34 | 1,38 | 1,34 | 1,37 | -0,72% | 90.285,00 |
| 06.08.2020 | 1,34 | 1,38 | 1,34 | 1,38 | 4,55% | 15.869,00 |
| 05.08.2020 | 1,30 | 1,32 | 1,30 | 1,32 | 0,38% | 4.040,00 |
| 04.08.2020 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 03.08.2020 | 1,31 | 1,32 | 1,30 | 1,32 | -1,13% | - |
| 31.07.2020 | 1,32 | 1,33 | 1,30 | 1,33 | 1,14% | 4.719,00 |
| 30.07.2020 | 1,33 | 1,33 | 1,23 | 1,32 | -1,13% | - |
| 29.07.2020 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 4,00 |
| 28.07.2020 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 1.000,00 |
| 27.07.2020 | 1,36 | 1,36 | 1,33 | 1,33 | 0,00% | 110,00 |
| 24.07.2020 | 1,30 | 1,35 | 1,30 | 1,33 | 0,00% | 19.000,00 |
| 23.07.2020 | 1,36 | 1,36 | 1,33 | 1,33 | -5,00% | 8.001,00 |
| 22.07.2020 | 1,43 | 1,43 | 1,40 | 1,40 | 0,72% | 25,00 |
| 21.07.2020 | 1,37 | 1,39 | 1,35 | 1,39 | 2,21% | 3.600,00 |
| 20.07.2020 | 1,33 | 1,38 | 1,33 | 1,36 | -0,73% | 12.000,00 |
| 15.07.2020 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | 60,00 |
| 14.07.2020 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | 1.840,00 |
| 13.07.2020 | 1,35 | 1,37 | 1,35 | 1,37 | -1,44% | 2.000,00 |
| 08.07.2020 | 1,40 | 1,40 | 1,39 | 1,39 | 2,21% | 1.100,00 |
| 07.07.2020 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | 80,00 |
| 01.07.2020 | 1,45 | 1,45 | 1,36 | 1,41 | 0,71% | 309,00 |
| 29.06.2020 | 1,36 | 1,40 | 1,36 | 1,40 | 0,72% | 17.150,00 |
| 24.06.2020 | 1,36 | 1,39 | 1,35 | 1,39 | 0,72% | 750,00 |
| 23.06.2020 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 250,00 |
| 22.06.2020 | 1,36 | 1,38 | 1,35 | 1,38 | -0,72% | 12.015,00 |
| 19.06.2020 | 1,35 | 1,39 | 1,34 | 1,39 | 0,72% | 3.000,00 |
| 18.06.2020 | 1,35 | 1,38 | 1,35 | 1,38 | -0,72% | 38,00 |
| 17.06.2020 | 1,38 | 1,41 | 1,36 | 1,39 | -1,42% | 14.162,00 |
| 15.06.2020 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | 2.234,00 |
| 12.06.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | 13.181,00 |
| 11.06.2020 | 1,40 | 1,43 | 1,40 | 1,43 | 0,70% | 13.218,00 |
| 03.06.2020 | 1,41 | 1,42 | 1,40 | 1,42 | -0,70% | 5.601,00 |
| 02.06.2020 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | 100,00 |
| 29.05.2020 | 1,45 | 1,45 | 1,41 | 1,43 | 0,00% | 5.125,00 |
| 28.05.2020 | 1,43 | 1,43 | 1,40 | 1,43 | -1,38% | 5.050,00 |
| 26.05.2020 | 1,42 | 1,50 | 1,42 | 1,45 | 2,84% | 18.126,00 |
| 25.05.2020 | 1,35 | 1,41 | 1,35 | 1,41 | 2,92% | 37.973,00 |
| 22.05.2020 | 1,35 | 1,37 | 1,35 | 1,37 | -0,72% | 5.741,00 |
| 20.05.2020 | 1,35 | 1,38 | 1,35 | 1,38 | 0,73% | 9.500,00 |
| 19.05.2020 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | 3.696,00 |