42,425€
-0,76%
Echtzeit-Aktienkurs SCHOELLER-BLECKMANN OILF.
Bid:
Ask:
Aktienkurse zur SCHOELLER-BLECKMANN OILF. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,65 | 42,70 | 42,25 | 42,60 | -0,35% | 250,00 |
| 02.05.2024 | 43,25 | 43,25 | 42,55 | 42,75 | -7,07% | - |
| 30.04.2024 | 45,70 | 46,00 | 45,70 | 46,00 | 0,44% | - |
| 29.04.2024 | 45,70 | 46,00 | 45,70 | 45,80 | 0,00% | 160,00 |
| 26.04.2024 | 46,45 | 46,70 | 45,80 | 45,80 | -0,54% | - |
| 25.04.2024 | 46,10 | 46,15 | 45,90 | 46,05 | -0,32% | - |
| 24.04.2024 | 46,80 | 46,80 | 46,15 | 46,20 | -1,18% | - |
| 23.04.2024 | 47,45 | 47,45 | 46,45 | 46,75 | -0,43% | - |
| 22.04.2024 | 47,00 | 47,35 | 46,95 | 46,95 | 0,21% | - |
| 19.04.2024 | 46,05 | 47,80 | 46,05 | 46,85 | 0,11% | 220,00 |
| 18.04.2024 | 47,30 | 47,30 | 46,25 | 46,80 | -1,89% | 85,00 |
| 17.04.2024 | 46,30 | 47,70 | 46,30 | 47,70 | 2,14% | 5,00 |
| 16.04.2024 | 47,35 | 47,55 | 46,50 | 46,70 | -3,01% | - |
| 15.04.2024 | 48,90 | 48,90 | 48,15 | 48,15 | -0,41% | 7,00 |
| 12.04.2024 | 46,65 | 48,35 | 46,55 | 48,35 | 4,88% | 300,00 |
| 11.04.2024 | 47,10 | 47,80 | 46,10 | 46,10 | -1,91% | 150,00 |
| 10.04.2024 | 45,25 | 47,00 | 45,25 | 47,00 | 3,98% | - |
| 09.04.2024 | 44,45 | 45,45 | 44,45 | 45,20 | 1,12% | 250,00 |
| 08.04.2024 | 45,50 | 45,50 | 44,55 | 44,70 | 0,45% | 75,00 |
| 05.04.2024 | 44,20 | 44,50 | 44,00 | 44,50 | 0,00% | 35,00 |
| 04.04.2024 | 44,70 | 44,70 | 44,50 | 44,50 | -0,11% | 34,00 |
| 03.04.2024 | 44,70 | 44,70 | 44,55 | 44,55 | -2,20% | - |
| 02.04.2024 | 43,80 | 45,55 | 43,80 | 45,55 | 2,94% | 55,00 |
| 28.03.2024 | 44,85 | 44,85 | 44,25 | 44,25 | -1,34% | 100,00 |
| 27.03.2024 | 45,00 | 45,00 | 44,85 | 44,85 | 0,11% | - |
| 26.03.2024 | 44,95 | 44,95 | 44,75 | 44,80 | 0,45% | 12,00 |
| 25.03.2024 | 45,55 | 45,55 | 44,45 | 44,60 | 0,34% | 290,00 |
| 22.03.2024 | 43,20 | 44,45 | 43,20 | 44,45 | 1,95% | 4,00 |
| 21.03.2024 | 43,50 | 44,30 | 43,50 | 43,60 | 1,16% | 307,00 |
| 20.03.2024 | 41,95 | 44,00 | 41,95 | 43,10 | 3,73% | 300,00 |
| 19.03.2024 | 41,40 | 41,55 | 41,40 | 41,55 | 0,00% | - |
| 18.03.2024 | 41,30 | 41,55 | 41,30 | 41,55 | 0,36% | - |
| 15.03.2024 | 41,30 | 41,40 | 41,30 | 41,40 | 0,49% | - |
| 14.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | - |
| 13.03.2024 | 40,90 | 41,10 | 40,90 | 41,10 | 0,74% | - |
| 12.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,74% | - |
| 11.03.2024 | 40,85 | 40,85 | 40,50 | 40,50 | -1,70% | 75,00 |
| 08.03.2024 | 41,90 | 41,90 | 41,20 | 41,20 | -1,79% | - |
| 07.03.2024 | 41,25 | 41,95 | 41,25 | 41,95 | 0,96% | - |
| 06.03.2024 | 41,15 | 41,55 | 41,15 | 41,55 | 0,61% | - |
| 05.03.2024 | 41,15 | 41,30 | 41,15 | 41,30 | -0,12% | - |
| 04.03.2024 | 41,65 | 42,00 | 41,35 | 41,35 | -1,55% | - |
| 01.03.2024 | 41,55 | 42,00 | 41,55 | 42,00 | 1,57% | 6,00 |
| 29.02.2024 | 41,05 | 41,35 | 41,05 | 41,35 | -0,84% | - |
| 28.02.2024 | 41,40 | 41,70 | 41,40 | 41,70 | 0,85% | - |
| 27.02.2024 | 41,55 | 41,55 | 41,35 | 41,35 | 0,12% | - |
| 26.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,72% | - |
| 23.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,65% | - |
| 22.02.2024 | 41,40 | 42,30 | 41,40 | 42,30 | 1,81% | - |
| 21.02.2024 | 41,70 | 41,70 | 41,55 | 41,55 | -0,24% | - |
| 20.02.2024 | 41,90 | 41,90 | 41,65 | 41,65 | -1,77% | 25,00 |
| 19.02.2024 | 41,95 | 42,40 | 41,95 | 42,40 | 0,47% | 55,00 |
| 16.02.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 15.02.2024 | 41,25 | 41,80 | 41,25 | 41,80 | 1,09% | - |
| 14.02.2024 | 41,25 | 41,50 | 41,25 | 41,35 | -0,24% | - |
| 13.02.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -0,48% | - |
| 12.02.2024 | 42,05 | 42,05 | 41,65 | 41,65 | -0,60% | 1,00 |
| 09.02.2024 | 41,85 | 41,90 | 41,85 | 41,90 | -0,48% | - |
| 08.02.2024 | 42,50 | 42,50 | 41,95 | 42,10 | -0,36% | - |
| 07.02.2024 | 43,20 | 43,20 | 42,25 | 42,25 | -2,65% | - |
| 06.02.2024 | 42,65 | 43,40 | 42,65 | 43,40 | 1,40% | - |
| 05.02.2024 | 43,30 | 43,70 | 42,70 | 42,80 | -1,83% | 61,00 |
| 02.02.2024 | 43,95 | 44,50 | 43,60 | 43,60 | -1,36% | - |
| 01.02.2024 | 43,35 | 44,25 | 43,30 | 44,20 | 0,11% | 40,00 |
| 31.01.2024 | 43,55 | 44,20 | 43,50 | 44,15 | 0,57% | 18,00 |
| 30.01.2024 | 45,15 | 45,15 | 43,60 | 43,90 | -2,44% | 35,00 |
| 29.01.2024 | 46,15 | 46,15 | 45,00 | 45,00 | -2,39% | - |
| 26.01.2024 | 44,35 | 46,10 | 44,35 | 46,10 | 3,48% | 2,00 |
| 25.01.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,34% | - |
| 24.01.2024 | 44,35 | 44,70 | 44,10 | 44,70 | 1,82% | 115,00 |
| 23.01.2024 | 43,75 | 43,90 | 43,65 | 43,90 | 0,23% | 12,00 |
| 22.01.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,34% | - |
| 19.01.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -0,80% | - |
| 18.01.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 2,92% | 20,00 |
| 17.01.2024 | 43,20 | 43,20 | 42,75 | 42,75 | -2,06% | - |
| 16.01.2024 | 43,30 | 43,75 | 43,30 | 43,65 | 1,51% | 210,00 |
| 15.01.2024 | 43,35 | 43,70 | 43,00 | 43,00 | -1,15% | 50,00 |
| 12.01.2024 | 42,30 | 43,50 | 42,25 | 43,50 | 1,52% | 80,00 |
| 11.01.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 0,35% | - |
| 10.01.2024 | 42,45 | 42,70 | 42,45 | 42,70 | -0,93% | - |
| 09.01.2024 | 43,95 | 43,95 | 43,10 | 43,10 | -0,58% | 3,00 |
| 08.01.2024 | 44,10 | 44,10 | 43,35 | 43,35 | -0,69% | 150,00 |
| 05.01.2024 | 42,95 | 43,65 | 42,95 | 43,65 | 1,39% | - |
| 04.01.2024 | 42,20 | 43,05 | 42,20 | 43,05 | 0,35% | 6,00 |
| 03.01.2024 | 42,75 | 42,90 | 42,75 | 42,90 | -3,27% | - |
| 02.01.2024 | 43,85 | 44,35 | 43,85 | 44,35 | 3,38% | - |
| 29.12.2023 | 42,90 | 42,90 | 42,90 | 42,90 | -2,05% | - |
| 28.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 27.12.2023 | 42,50 | 43,60 | 42,50 | 43,60 | 2,47% | - |
| 22.12.2023 | 42,60 | 42,60 | 42,55 | 42,55 | -0,70% | - |
| 21.12.2023 | 42,50 | 42,85 | 42,50 | 42,85 | 0,35% | - |
| 20.12.2023 | 42,40 | 43,15 | 42,40 | 42,70 | 0,12% | 81,00 |
| 19.12.2023 | 42,85 | 42,85 | 42,65 | 42,65 | 2,52% | - |
| 18.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -1,19% | - |
| 15.12.2023 | 41,35 | 42,10 | 41,35 | 42,10 | 2,18% | - |
| 14.12.2023 | 41,05 | 41,50 | 41,05 | 41,20 | 2,87% | 12,00 |
| 13.12.2023 | 39,85 | 40,05 | 39,85 | 40,05 | -2,20% | - |
| 12.12.2023 | 40,95 | 40,95 | 40,95 | 40,95 | 0,00% | - |
| 11.12.2023 | 40,40 | 41,05 | 40,40 | 40,95 | 0,49% | - |
| 08.12.2023 | 40,65 | 40,75 | 40,65 | 40,75 | -0,49% | - |