10,165€
-3,24%
Echtzeit-Aktienkurs BCO BIL.VIZ.ARG.NOM.EO-49
Bid:
Ask:
Aktienkurse zur BCO BIL.VIZ.ARG.NOM.EO-49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,63 | 11,00 | 10,63 | 10,98 | 4,52% | 7.431,00 |
| 25.04.2024 | 10,58 | 10,68 | 10,51 | 10,51 | -0,43% | 25.624,00 |
| 24.04.2024 | 10,69 | 10,69 | 10,49 | 10,55 | -0,99% | 4.983,00 |
| 23.04.2024 | 10,51 | 10,66 | 10,51 | 10,66 | 2,21% | 10.652,00 |
| 22.04.2024 | 10,30 | 10,43 | 10,29 | 10,43 | 2,11% | 2.186,00 |
| 19.04.2024 | 10,20 | 10,22 | 10,20 | 10,21 | -2,02% | 440,00 |
| 18.04.2024 | 10,31 | 10,42 | 10,27 | 10,42 | 1,96% | 566,00 |
| 17.04.2024 | 10,04 | 10,22 | 10,04 | 10,22 | 2,51% | 1.696,00 |
| 16.04.2024 | 10,07 | 10,07 | 9,93 | 9,97 | -2,01% | 10.687,00 |
| 15.04.2024 | 10,02 | 10,24 | 10,02 | 10,18 | 0,94% | 32.454,00 |
| 12.04.2024 | 10,05 | 10,11 | 9,92 | 10,08 | -0,30% | 16.079,00 |
| 11.04.2024 | 10,35 | 10,35 | 10,00 | 10,11 | -3,02% | 10.165,00 |
| 10.04.2024 | 10,46 | 10,46 | 10,32 | 10,43 | -0,62% | 32.955,00 |
| 09.04.2024 | 10,62 | 10,63 | 10,49 | 10,49 | -1,46% | 987,00 |
| 08.04.2024 | 10,68 | 10,71 | 10,64 | 10,65 | -3,53% | 1.947,00 |
| 05.04.2024 | 11,10 | 11,10 | 10,94 | 11,04 | -2,35% | 9.034,00 |
| 04.04.2024 | 11,13 | 11,30 | 11,12 | 11,30 | 2,31% | 2.646,00 |
| 03.04.2024 | 11,05 | 11,11 | 11,05 | 11,05 | 0,78% | 1.613,00 |
| 02.04.2024 | 11,07 | 11,07 | 10,94 | 10,96 | -0,68% | 14.441,00 |
| 28.03.2024 | 10,95 | 11,14 | 10,95 | 11,04 | 1,24% | 14.756,00 |
| 27.03.2024 | 10,90 | 10,98 | 10,84 | 10,90 | 0,51% | 10.478,00 |
| 26.03.2024 | 10,79 | 10,86 | 10,78 | 10,85 | -0,18% | 1.973,00 |
| 25.03.2024 | 10,93 | 10,96 | 10,86 | 10,87 | -0,28% | 3.359,00 |
| 22.03.2024 | 10,85 | 10,92 | 10,85 | 10,90 | 0,83% | 3.854,00 |
| 21.03.2024 | 10,73 | 10,85 | 10,72 | 10,81 | 2,76% | 3.760,00 |
| 20.03.2024 | 10,53 | 10,54 | 10,44 | 10,52 | 0,10% | 5.396,00 |
| 19.03.2024 | 10,44 | 10,52 | 10,44 | 10,51 | 1,16% | 3.027,00 |
| 18.03.2024 | 10,49 | 10,54 | 10,39 | 10,39 | -0,24% | 16.519,00 |
| 15.03.2024 | 10,30 | 10,50 | 10,30 | 10,41 | 2,06% | 7.111,00 |
| 14.03.2024 | 10,27 | 10,33 | 10,19 | 10,20 | -0,63% | 5.735,00 |
| 13.03.2024 | 10,27 | 10,31 | 10,27 | 10,27 | 0,69% | 1.062,00 |
| 12.03.2024 | 9,99 | 10,20 | 9,99 | 10,20 | 2,71% | 10.665,00 |
| 11.03.2024 | 9,88 | 9,97 | 9,85 | 9,93 | 0,20% | 6.309,00 |
| 08.03.2024 | 9,90 | 10,03 | 9,90 | 9,91 | 0,49% | 1.520,00 |
| 07.03.2024 | 9,66 | 9,86 | 9,65 | 9,86 | 2,01% | 3.945,00 |
| 06.03.2024 | 9,59 | 9,68 | 9,59 | 9,66 | 1,83% | 6.649,00 |
| 05.03.2024 | 9,45 | 9,49 | 9,42 | 9,49 | 0,72% | 4.008,00 |
| 04.03.2024 | 9,40 | 9,45 | 9,38 | 9,42 | 0,66% | 4.603,00 |
| 01.03.2024 | 9,25 | 9,38 | 9,25 | 9,36 | 1,89% | 3.268,00 |
| 29.02.2024 | 9,31 | 9,33 | 9,19 | 9,19 | -1,42% | 13.528,00 |
| 28.02.2024 | 9,35 | 9,41 | 9,29 | 9,32 | -0,58% | 27.635,00 |
| 27.02.2024 | 9,47 | 9,47 | 9,33 | 9,37 | -1,06% | 9.751,00 |
| 26.02.2024 | 9,44 | 9,47 | 9,42 | 9,47 | 0,51% | 5.483,00 |
| 23.02.2024 | 9,35 | 9,42 | 9,34 | 9,42 | 1,03% | 2.324,00 |
| 22.02.2024 | 9,34 | 9,35 | 9,33 | 9,33 | 0,32% | 3.177,00 |
| 21.02.2024 | 9,15 | 9,30 | 9,15 | 9,30 | 2,06% | 2.919,00 |
| 20.02.2024 | 9,02 | 9,11 | 9,01 | 9,11 | -0,11% | 655,00 |
| 19.02.2024 | 9,02 | 9,12 | 8,97 | 9,12 | 1,29% | 3.016,00 |
| 16.02.2024 | 9,07 | 9,07 | 8,98 | 9,00 | -0,46% | 5.444,00 |
| 15.02.2024 | 8,99 | 9,05 | 8,99 | 9,05 | -1,50% | 2.374,00 |
| 14.02.2024 | 9,30 | 9,34 | 9,18 | 9,18 | -1,01% | 4.823,00 |
| 13.02.2024 | 9,25 | 9,29 | 9,21 | 9,28 | 0,26% | 1.146,00 |
| 12.02.2024 | 9,18 | 9,25 | 9,18 | 9,25 | 1,14% | 7.001,00 |
| 09.02.2024 | 9,09 | 9,16 | 9,09 | 9,15 | 0,39% | 4.129,00 |
| 08.02.2024 | 9,13 | 9,13 | 9,11 | 9,11 | 1,45% | 3.863,00 |
| 07.02.2024 | 9,00 | 9,00 | 8,93 | 8,98 | -1,43% | 11.504,00 |
| 06.02.2024 | 9,02 | 9,15 | 9,02 | 9,11 | 2,01% | 34.575,00 |
| 05.02.2024 | 8,98 | 9,01 | 8,93 | 8,93 | -0,49% | 9.754,00 |
| 02.02.2024 | 8,88 | 8,98 | 8,88 | 8,98 | 3,41% | 29.456,00 |
| 01.02.2024 | 8,64 | 8,82 | 8,64 | 8,68 | -0,07% | 4.376,00 |
| 31.01.2024 | 8,66 | 8,73 | 8,62 | 8,69 | 0,77% | 14.616,00 |
| 30.01.2024 | 8,15 | 8,62 | 8,15 | 8,62 | 6,21% | 27.569,00 |
| 29.01.2024 | 8,04 | 8,12 | 8,01 | 8,12 | 0,37% | 5.450,00 |
| 26.01.2024 | 8,10 | 8,12 | 8,05 | 8,09 | -0,20% | 14.793,00 |
| 25.01.2024 | 8,08 | 8,11 | 8,04 | 8,10 | -1,58% | 13.211,00 |
| 24.01.2024 | 8,13 | 8,23 | 8,13 | 8,23 | 1,08% | 3.693,00 |
| 23.01.2024 | 8,15 | 8,15 | 8,09 | 8,15 | -0,32% | 16.228,00 |
| 22.01.2024 | 8,07 | 8,17 | 8,07 | 8,17 | 2,18% | 6.107,00 |
| 19.01.2024 | 8,11 | 8,11 | 7,99 | 8,00 | -1,09% | 5.999,00 |
| 18.01.2024 | 8,08 | 8,10 | 8,06 | 8,09 | -0,17% | 1.805,00 |
| 17.01.2024 | 8,05 | 8,11 | 8,05 | 8,10 | -0,64% | 4.480,00 |
| 16.01.2024 | 8,18 | 8,18 | 8,13 | 8,15 | -1,24% | 4.121,00 |
| 15.01.2024 | 8,27 | 8,27 | 8,25 | 8,25 | -0,39% | 214,00 |
| 12.01.2024 | 8,34 | 8,34 | 8,29 | 8,29 | -1,52% | 3.060,00 |
| 11.01.2024 | 8,44 | 8,44 | 8,41 | 8,41 | 0,10% | 1.386,00 |
| 10.01.2024 | 8,39 | 8,43 | 8,36 | 8,41 | -0,19% | 9.188,00 |
| 09.01.2024 | 8,37 | 8,44 | 8,35 | 8,42 | -2,14% | 419,00 |
| 08.01.2024 | 8,50 | 8,62 | 8,46 | 8,61 | 1,08% | 9.915,00 |
| 05.01.2024 | 8,43 | 8,54 | 8,39 | 8,51 | 0,64% | 2.836,00 |
| 04.01.2024 | 8,38 | 8,46 | 8,36 | 8,46 | 1,59% | 4.693,00 |
| 03.01.2024 | 8,48 | 8,48 | 8,33 | 8,33 | -1,28% | 2.577,00 |
| 02.01.2024 | 8,30 | 8,46 | 8,30 | 8,44 | 2,43% | 4.950,00 |
| 29.12.2023 | 8,24 | 8,24 | 8,24 | 8,24 | 0,46% | - |
| 28.12.2023 | 8,26 | 8,26 | 8,18 | 8,20 | -0,63% | 4.188,00 |
| 27.12.2023 | 8,23 | 8,26 | 8,22 | 8,25 | 0,15% | 1.053,00 |
| 22.12.2023 | 8,23 | 8,24 | 8,20 | 8,24 | 0,02% | 1.532,00 |
| 21.12.2023 | 8,17 | 8,24 | 8,17 | 8,24 | 0,78% | 12.172,00 |
| 20.12.2023 | 8,20 | 8,20 | 8,16 | 8,17 | -0,99% | 8.794,00 |
| 19.12.2023 | 8,18 | 8,29 | 8,18 | 8,25 | 0,02% | 3.598,00 |
| 18.12.2023 | 8,24 | 8,25 | 8,24 | 8,25 | -0,34% | 1.966,00 |
| 15.12.2023 | 8,39 | 8,39 | 8,27 | 8,28 | -1,15% | 13.230,00 |
| 14.12.2023 | 8,49 | 8,50 | 8,35 | 8,38 | -0,57% | 31.743,00 |
| 13.12.2023 | 8,42 | 8,42 | 8,40 | 8,42 | -0,02% | 7.367,00 |
| 12.12.2023 | 8,48 | 8,49 | 8,40 | 8,43 | -0,75% | 29.745,00 |
| 11.12.2023 | 8,52 | 8,54 | 8,49 | 8,49 | -0,21% | 17.530,00 |
| 08.12.2023 | 8,46 | 8,51 | 8,45 | 8,51 | 0,54% | 2.876,00 |
| 07.12.2023 | 8,54 | 8,54 | 8,36 | 8,46 | -1,65% | 13.581,00 |
| 06.12.2023 | 8,62 | 8,67 | 8,60 | 8,60 | -0,30% | 13.147,00 |
| 05.12.2023 | 8,67 | 8,67 | 8,60 | 8,63 | -0,39% | 6.388,00 |
| 04.12.2023 | 8,58 | 8,67 | 8,58 | 8,66 | 1,21% | 32.360,00 |