Börse:
1,505€
-0,66%
Echtzeit-Aktienkurs 11 88 0 Solutions AG
Bid:
1,480€
Ask:
1,530€
Aktienkurse zur 11 88 0 Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 1,52 | 1,52 | 1,51 | 1,51 | -0,99% | - |
| 01.03.2021 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 26.02.2021 | 1,48 | 1,52 | 1,48 | 1,52 | 0,66% | 4.178,00 |
| 25.02.2021 | 1,51 | 1,51 | 1,50 | 1,51 | -1,31% | 6.090,00 |
| 24.02.2021 | 1,50 | 1,53 | 1,50 | 1,53 | 0,00% | 1.052,00 |
| 23.02.2021 | 1,54 | 1,54 | 1,53 | 1,53 | -2,55% | 4.398,00 |
| 22.02.2021 | 1,53 | 1,59 | 1,53 | 1,57 | 0,00% | 3.598,00 |
| 19.02.2021 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 18.02.2021 | 1,60 | 1,60 | 1,57 | 1,57 | 0,00% | 300,00 |
| 17.02.2021 | 1,60 | 1,60 | 1,57 | 1,57 | 0,64% | 230,00 |
| 16.02.2021 | 1,54 | 1,56 | 1,54 | 1,56 | 0,00% | 1.688,00 |
| 15.02.2021 | 1,58 | 1,59 | 1,56 | 1,56 | -0,64% | 2.277,00 |
| 12.02.2021 | 1,54 | 1,59 | 1,54 | 1,57 | -0,63% | 3.185,00 |
| 11.02.2021 | 1,60 | 1,60 | 1,56 | 1,58 | 0,00% | 663,00 |
| 10.02.2021 | 1,60 | 1,60 | 1,56 | 1,58 | -1,25% | 4.722,00 |
| 09.02.2021 | 1,55 | 1,60 | 1,55 | 1,60 | 1,91% | 3.519,00 |
| 08.02.2021 | 1,60 | 1,60 | 1,55 | 1,57 | 0,64% | 1.048,00 |
| 05.02.2021 | 1,59 | 1,59 | 1,54 | 1,56 | 0,00% | 464,00 |
| 04.02.2021 | 1,58 | 1,58 | 1,56 | 1,56 | 1,30% | 981,00 |
| 03.02.2021 | 1,54 | 1,54 | 1,53 | 1,54 | -1,28% | 828,00 |
| 02.02.2021 | 1,59 | 1,59 | 1,53 | 1,56 | 0,00% | 6.872,00 |
| 01.02.2021 | 1,59 | 1,59 | 1,56 | 1,56 | 0,65% | 610,00 |
| 29.01.2021 | 1,52 | 1,55 | 1,52 | 1,55 | 0,65% | 244,00 |
| 28.01.2021 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 3,00 |
| 27.01.2021 | 1,62 | 1,62 | 1,52 | 1,54 | 1,99% | 24.417,00 |
| 26.01.2021 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | 599,00 |
| 25.01.2021 | 1,48 | 1,52 | 1,48 | 1,52 | -0,65% | 100,00 |
| 22.01.2021 | 1,56 | 1,56 | 1,53 | 1,53 | -1,92% | 500,00 |
| 21.01.2021 | 1,49 | 1,58 | 1,45 | 1,56 | 2,63% | 11.904,00 |
| 20.01.2021 | 1,51 | 1,52 | 1,51 | 1,52 | -3,80% | 315,00 |
| 19.01.2021 | 1,48 | 1,62 | 1,48 | 1,58 | 14,49% | 10.668,00 |
| 18.01.2021 | 1,42 | 1,42 | 1,38 | 1,38 | -5,48% | 1.500,00 |
| 15.01.2021 | 1,49 | 1,49 | 1,45 | 1,46 | -2,67% | 743,00 |
| 14.01.2021 | 1,45 | 1,50 | 1,45 | 1,50 | 0,00% | 3.500,00 |
| 13.01.2021 | 1,44 | 1,54 | 1,44 | 1,50 | 0,67% | 10,00 |
| 12.01.2021 | 1,46 | 1,53 | 1,46 | 1,49 | -1,32% | 1.104,00 |
| 11.01.2021 | 1,59 | 1,59 | 1,45 | 1,51 | -1,95% | 32.087,00 |
| 08.01.2021 | 1,60 | 1,60 | 1,49 | 1,54 | -0,65% | 48.252,00 |
| 07.01.2021 | 1,59 | 1,60 | 1,53 | 1,55 | 1,31% | 9.669,00 |
| 06.01.2021 | 1,50 | 1,53 | 1,49 | 1,53 | -0,65% | 5.000,00 |
| 05.01.2021 | 1,59 | 1,59 | 1,54 | 1,54 | -1,28% | 60,00 |
| 04.01.2021 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | 1.000,00 |
| 30.12.2020 | 1,51 | 1,56 | 1,49 | 1,56 | 0,00% | 4.858,00 |
| 29.12.2020 | 1,60 | 1,60 | 1,56 | 1,56 | 0,65% | 10.500,00 |
| 28.12.2020 | 1,54 | 1,55 | 1,54 | 1,55 | -1,90% | 4.563,00 |
| 23.12.2020 | 1,62 | 1,62 | 1,58 | 1,58 | 1,28% | 2.000,00 |
| 22.12.2020 | 1,54 | 1,59 | 1,54 | 1,56 | -4,29% | 7.584,00 |
| 21.12.2020 | 1,57 | 1,63 | 1,50 | 1,63 | 4,49% | 18.344,00 |
| 18.12.2020 | 1,51 | 1,56 | 1,51 | 1,56 | 4,70% | 1.966,00 |
| 17.12.2020 | 1,40 | 1,49 | 1,40 | 1,49 | 4,93% | 63.258,00 |
| 16.12.2020 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | 2.500,00 |
| 15.12.2020 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | 1.150,00 |
| 14.12.2020 | 1,42 | 1,44 | 1,42 | 1,44 | -0,69% | 1.775,00 |
| 11.12.2020 | 1,47 | 1,48 | 1,45 | 1,45 | 0,00% | 7.609,00 |
| 10.12.2020 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | 915,00 |
| 09.12.2020 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 08.12.2020 | 1,44 | 1,46 | 1,44 | 1,45 | 2,11% | 16.632,00 |
| 07.12.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 04.12.2020 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | 1.000,00 |
| 03.12.2020 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | 3.297,00 |
| 02.12.2020 | 1,43 | 1,49 | 1,40 | 1,42 | 0,00% | 64.680,00 |
| 01.12.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 30.11.2020 | 1,44 | 1,44 | 1,40 | 1,42 | -0,70% | 10.129,00 |
| 27.11.2020 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | 6.116,00 |
| 26.11.2020 | 1,45 | 1,45 | 1,41 | 1,43 | 0,70% | 3.700,00 |
| 25.11.2020 | 1,40 | 1,42 | 1,31 | 1,42 | -0,70% | 93.052,00 |
| 24.11.2020 | 1,45 | 1,45 | 1,43 | 1,43 | 0,00% | 10.000,00 |
| 23.11.2020 | 1,39 | 1,45 | 1,39 | 1,43 | 2,88% | 13.991,00 |
| 20.11.2020 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 19.11.2020 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | 600,00 |
| 18.11.2020 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 17.11.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.11.2020 | 1,36 | 1,41 | 1,36 | 1,40 | 1,45% | 3.397,00 |
| 13.11.2020 | 1,37 | 1,38 | 1,35 | 1,38 | -1,43% | 5.010,00 |
| 12.11.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 11.11.2020 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 10.11.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 30,00 |
| 09.11.2020 | 1,38 | 1,42 | 1,38 | 1,42 | 2,90% | 3.000,00 |
| 06.11.2020 | 1,36 | 1,38 | 1,35 | 1,38 | 0,73% | - |
| 05.11.2020 | 1,35 | 1,37 | 1,30 | 1,37 | 2,62% | 10.000,00 |
| 04.11.2020 | 1,33 | 1,34 | 1,32 | 1,34 | -0,37% | - |
| 03.11.2020 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | 3.500,00 |
| 02.11.2020 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | 7.035,00 |
| 30.10.2020 | 1,34 | 1,34 | 1,31 | 1,33 | 2,31% | 817,00 |
| 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 |