Börse:
23,580€
0,17%
Echtzeit-Aktienkurs 1+1 DRILLISCH AG O.N.
Bid:
23,520€
Ask:
23,640€
Aktienkurse zur 1+1 DRILLISCH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 23,66 | 23,66 | 23,42 | 23,58 | 0,26% | 1.333,00 |
| 15.04.2021 | 23,12 | 23,63 | 23,10 | 23,52 | 1,73% | 1.240,00 |
| 14.04.2021 | 22,80 | 23,40 | 22,36 | 23,12 | 1,67% | 1.547,00 |
| 13.04.2021 | 22,95 | 23,04 | 22,67 | 22,74 | -1,43% | 2.080,00 |
| 12.04.2021 | 23,41 | 23,49 | 22,83 | 23,07 | 0,17% | 367,00 |
| 09.04.2021 | 23,36 | 23,50 | 22,95 | 23,03 | -1,71% | 1.978,00 |
| 08.04.2021 | 23,83 | 23,87 | 23,28 | 23,43 | -0,59% | 100,00 |
| 07.04.2021 | 24,29 | 24,33 | 23,57 | 23,57 | -2,96% | 2.887,00 |
| 06.04.2021 | 24,47 | 24,71 | 23,96 | 24,29 | 0,62% | 12.720,00 |
| 01.04.2021 | 23,90 | 24,14 | 23,84 | 24,14 | 0,71% | 100,00 |
| 31.03.2021 | 24,32 | 24,32 | 23,93 | 23,97 | -1,44% | 247,00 |
| 30.03.2021 | 24,00 | 24,58 | 24,00 | 24,32 | 0,25% | 369,00 |
| 29.03.2021 | 24,84 | 24,84 | 24,01 | 24,26 | -1,42% | 3.680,00 |
| 26.03.2021 | 24,50 | 25,00 | 24,50 | 24,61 | 0,45% | 147,00 |
| 25.03.2021 | 25,54 | 25,63 | 24,06 | 24,50 | -4,13% | 2.350,00 |
| 24.03.2021 | 25,45 | 25,63 | 25,19 | 25,56 | 0,27% | 61,00 |
| 23.03.2021 | 25,89 | 25,97 | 25,44 | 25,49 | -1,43% | 490,00 |
| 22.03.2021 | 25,88 | 26,07 | 25,51 | 25,86 | -1,18% | 3.071,00 |
| 19.03.2021 | 26,52 | 26,62 | 26,07 | 26,17 | -1,32% | 1.200,00 |
| 18.03.2021 | 26,67 | 26,99 | 26,52 | 26,52 | -0,04% | 30,00 |
| 17.03.2021 | 25,90 | 26,63 | 25,90 | 26,53 | 2,08% | 340,00 |
| 16.03.2021 | 25,52 | 26,23 | 25,52 | 25,99 | 1,50% | 1.297,00 |
| 15.03.2021 | 25,71 | 26,14 | 25,60 | 25,60 | -0,51% | 1.973,00 |
| 12.03.2021 | 25,54 | 25,91 | 25,31 | 25,73 | 0,86% | 810,00 |
| 11.03.2021 | 25,24 | 25,60 | 25,24 | 25,51 | 1,05% | 1.004,00 |
| 10.03.2021 | 25,10 | 25,30 | 24,85 | 25,25 | 0,16% | 2.420,00 |
| 09.03.2021 | 25,21 | 25,48 | 25,01 | 25,21 | -0,08% | - |
| 08.03.2021 | 24,73 | 25,39 | 24,65 | 25,23 | 2,39% | 1.174,00 |
| 05.03.2021 | 24,06 | 24,82 | 24,06 | 24,64 | 2,41% | 3.410,00 |
| 04.03.2021 | 23,74 | 24,72 | 23,69 | 24,06 | 0,99% | 1.863,00 |
| 03.03.2021 | 23,87 | 24,17 | 23,71 | 23,82 | 0,59% | 1.399,00 |
| 02.03.2021 | 23,84 | 23,94 | 23,59 | 23,68 | -0,50% | 300,00 |
| 01.03.2021 | 23,35 | 23,82 | 23,35 | 23,80 | 1,93% | 670,00 |
| 26.02.2021 | 23,87 | 23,87 | 23,35 | 23,35 | -2,18% | 920,00 |
| 25.02.2021 | 23,63 | 24,15 | 23,61 | 23,87 | 0,67% | 130,00 |
| 24.02.2021 | 23,90 | 24,22 | 23,71 | 23,71 | -0,38% | 2.430,00 |
| 23.02.2021 | 23,78 | 23,85 | 23,28 | 23,80 | 0,80% | 1.388,00 |
| 22.02.2021 | 24,41 | 24,48 | 23,60 | 23,61 | -3,08% | 1.290,00 |
| 19.02.2021 | 23,51 | 24,43 | 23,40 | 24,36 | 4,19% | 3.566,00 |
| 18.02.2021 | 23,42 | 23,75 | 23,20 | 23,38 | -0,38% | 4.490,00 |
| 17.02.2021 | 23,45 | 235,30 | 23,19 | 23,47 | -0,47% | 3.245,00 |
| 16.02.2021 | 22,94 | 23,79 | 22,88 | 23,58 | 3,22% | 5.038,00 |
| 15.02.2021 | 21,43 | 22,99 | 21,43 | 22,85 | 6,75% | 4.074,00 |
| 12.02.2021 | 21,40 | 21,50 | 21,19 | 21,40 | 0,23% | 410,00 |
| 11.02.2021 | 20,71 | 21,45 | 20,71 | 21,35 | 3,02% | 222,00 |
| 10.02.2021 | 21,88 | 21,88 | 20,35 | 20,73 | -3,11% | 2.549,00 |
| 09.02.2021 | 22,47 | 22,47 | 21,29 | 21,39 | -4,83% | 3.110,00 |
| 08.02.2021 | 21,68 | 22,63 | 21,68 | 22,48 | 2,63% | 6.085,00 |
| 05.02.2021 | 20,77 | 22,30 | 20,77 | 21,90 | 5,09% | 5.115,00 |
| 04.02.2021 | 20,57 | 20,95 | 20,11 | 20,84 | 0,58% | 580,00 |
| 03.02.2021 | 20,29 | 20,73 | 20,29 | 20,72 | 2,12% | 70,00 |
| 02.02.2021 | 19,95 | 20,29 | 19,95 | 20,29 | 1,35% | 450,00 |
| 01.02.2021 | 20,05 | 20,20 | 19,95 | 20,02 | -0,15% | 1.571,00 |
| 29.01.2021 | 19,85 | 20,15 | 19,85 | 20,05 | -0,20% | 100,00 |
| 28.01.2021 | 20,00 | 20,09 | 19,90 | 20,09 | 0,05% | 2.950,00 |
| 27.01.2021 | 20,04 | 20,41 | 20,04 | 20,08 | 0,15% | 390,00 |
| 26.01.2021 | 20,14 | 20,22 | 20,05 | 20,05 | 0,20% | - |
| 25.01.2021 | 20,22 | 20,32 | 20,00 | 20,01 | -0,69% | 1.022,00 |
| 22.01.2021 | 20,83 | 20,83 | 20,15 | 20,15 | -3,26% | 515,00 |
| 21.01.2021 | 20,60 | 20,96 | 20,60 | 20,83 | 1,51% | 50,00 |
| 20.01.2021 | 20,09 | 20,52 | 20,09 | 20,52 | 1,79% | 500,00 |
| 19.01.2021 | 20,19 | 20,28 | 20,06 | 20,16 | 0,30% | 1.200,00 |
| 18.01.2021 | 20,77 | 20,77 | 19,95 | 20,10 | -1,86% | 2.366,00 |
| 15.01.2021 | 20,57 | 21,04 | 20,44 | 20,48 | -0,73% | 1.125,00 |
| 14.01.2021 | 20,74 | 20,95 | 20,60 | 20,63 | -0,86% | 1.662,00 |
| 13.01.2021 | 21,18 | 21,18 | 20,67 | 20,81 | -1,75% | 1.438,00 |
| 12.01.2021 | 21,32 | 21,32 | 21,01 | 21,18 | -0,33% | 635,00 |
| 11.01.2021 | 21,15 | 21,38 | 21,04 | 21,25 | 0,05% | 1.168,00 |
| 08.01.2021 | 21,50 | 21,54 | 21,15 | 21,24 | -1,21% | 2.960,00 |
| 07.01.2021 | 21,74 | 21,74 | 21,50 | 21,50 | -1,51% | 1.128,00 |
| 06.01.2021 | 21,29 | 21,85 | 21,29 | 21,83 | 2,97% | 465,00 |
| 05.01.2021 | 21,13 | 21,20 | 21,03 | 21,20 | 1,05% | 130,00 |
| 04.01.2021 | 20,51 | 21,24 | 20,32 | 20,98 | 2,34% | 1.770,00 |
| 30.12.2020 | 20,70 | 20,70 | 20,50 | 20,50 | 0,79% | 422,00 |
| 29.12.2020 | 21,03 | 21,03 | 20,34 | 20,34 | -2,54% | 2.037,00 |
| 28.12.2020 | 20,17 | 20,87 | 20,17 | 20,87 | 3,99% | 2.274,00 |
| 23.12.2020 | 20,06 | 20,31 | 19,86 | 20,07 | 0,35% | 3.980,00 |
| 22.12.2020 | 20,22 | 20,22 | 20,00 | 20,00 | -1,14% | 298,00 |
| 21.12.2020 | 20,65 | 20,66 | 19,80 | 20,23 | -4,12% | 2.177,00 |
| 18.12.2020 | 20,79 | 21,45 | 20,71 | 21,10 | 0,48% | 1.490,00 |
| 17.12.2020 | 20,19 | 21,00 | 20,16 | 21,00 | 3,50% | 285,00 |
| 16.12.2020 | 20,21 | 20,50 | 20,19 | 20,29 | 1,05% | 745,00 |
| 15.12.2020 | 20,29 | 20,49 | 20,08 | 20,08 | -1,91% | 500,00 |
| 14.12.2020 | 19,85 | 20,51 | 19,73 | 20,47 | 1,39% | 500,00 |
| 11.12.2020 | 20,85 | 20,85 | 20,00 | 20,19 | -3,35% | 190,00 |
| 10.12.2020 | 20,77 | 20,89 | 20,77 | 20,89 | 0,58% | - |
| 09.12.2020 | 20,38 | 21,05 | 20,38 | 20,77 | 1,32% | 1.160,00 |
| 08.12.2020 | 19,90 | 20,58 | 19,85 | 20,50 | 1,33% | 4.245,00 |
| 07.12.2020 | 20,43 | 20,43 | 20,23 | 20,23 | -2,18% | 395,00 |
| 04.12.2020 | 20,11 | 20,68 | 20,11 | 20,68 | 2,38% | 5.000,00 |
| 03.12.2020 | 19,66 | 20,49 | 19,66 | 20,20 | 1,13% | 2.903,00 |
| 02.12.2020 | 19,72 | 20,07 | 19,72 | 19,98 | 0,38% | 1.070,00 |
| 01.12.2020 | 19,86 | 19,90 | 19,77 | 19,90 | 0,20% | 2.315,00 |
| 30.11.2020 | 19,62 | 19,86 | 19,48 | 19,86 | 1,22% | 355,00 |
| 27.11.2020 | 19,45 | 19,99 | 19,45 | 19,62 | 0,90% | 1.155,00 |
| 26.11.2020 | 19,46 | 19,75 | 19,43 | 19,45 | -0,08% | 350,00 |
| 25.11.2020 | 19,00 | 19,50 | 18,97 | 19,46 | 2,58% | 3.124,00 |
| 24.11.2020 | 19,05 | 19,09 | 18,86 | 18,97 | -0,60% | 2.370,00 |
| 23.11.2020 | 19,36 | 19,36 | 19,09 | 19,09 | -1,42% | 634,00 |
| 20.11.2020 | 19,20 | 19,36 | 19,20 | 19,36 | 0,83% | - |