13,350€
-0,37%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
Ask:
Aktienkurse zur Piscines Desjoyaux Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,38 | 13,40 | 13,35 | 13,35 | -0,37% | - |
27.03.2024 | 13,40 | 13,40 | 13,25 | 13,40 | 0,00% | 8.875,00 |
26.03.2024 | 13,35 | 13,40 | 13,30 | 13,40 | 0,37% | 5.072,00 |
25.03.2024 | 13,85 | 13,85 | 13,30 | 13,35 | 0,75% | 2.400,00 |
22.03.2024 | 13,20 | 13,65 | 12,95 | 13,25 | 0,38% | 44.156,00 |
21.03.2024 | 12,85 | 13,20 | 12,80 | 13,20 | 2,72% | 3.727,00 |
20.03.2024 | 13,10 | 13,20 | 12,85 | 12,85 | -1,91% | 2.255,00 |
19.03.2024 | 13,60 | 13,60 | 12,80 | 13,10 | -3,68% | 5.494,00 |
18.03.2024 | 14,00 | 14,05 | 13,60 | 13,60 | -2,86% | 4.844,00 |
15.03.2024 | 14,05 | 14,10 | 13,70 | 14,00 | -0,36% | 2.712,00 |
14.03.2024 | 14,20 | 14,20 | 13,95 | 14,05 | -1,06% | 34.576,00 |
13.03.2024 | 14,00 | 14,20 | 13,70 | 14,20 | -4,38% | 2.081,00 |
12.03.2024 | 14,85 | 14,90 | 14,80 | 14,85 | 0,00% | 6.078,00 |
11.03.2024 | 14,50 | 15,10 | 14,40 | 14,85 | 3,13% | 6.543,00 |
08.03.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | 3.083,00 |
07.03.2024 | 15,00 | 15,10 | 14,55 | 14,70 | -2,00% | 3.548,00 |
06.03.2024 | 14,90 | 15,65 | 14,80 | 15,00 | 0,67% | 9.351,00 |
05.03.2024 | 14,80 | 14,90 | 14,70 | 14,90 | 0,68% | 6.572,00 |
04.03.2024 | 14,45 | 15,05 | 14,45 | 14,80 | 2,42% | 2.975,00 |
01.03.2024 | 14,55 | 14,55 | 14,35 | 14,45 | -0,69% | 1.744,00 |
29.02.2024 | 14,60 | 14,60 | 14,30 | 14,55 | -0,34% | 1.918,00 |
28.02.2024 | 14,50 | 14,80 | 14,35 | 14,60 | 0,69% | 4.885,00 |
27.02.2024 | 14,80 | 15,20 | 14,45 | 14,50 | -2,68% | 8.914,00 |
26.02.2024 | 15,75 | 15,90 | 14,70 | 14,90 | -5,99% | 53.475,00 |
23.02.2024 | 16,00 | 16,05 | 15,80 | 15,85 | -0,94% | 3.079,00 |
22.02.2024 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | 78.544,00 |
21.02.2024 | 16,20 | 16,20 | 15,90 | 16,00 | -1,23% | 2.709,00 |
20.02.2024 | 15,85 | 16,25 | 15,85 | 16,20 | 2,21% | 5.587,00 |
19.02.2024 | 15,90 | 16,00 | 15,65 | 15,85 | -0,63% | 2.427,00 |
16.02.2024 | 15,75 | 15,95 | 15,75 | 15,95 | 1,27% | 1.408,00 |
15.02.2024 | 15,90 | 15,90 | 15,75 | 15,75 | -0,94% | 1.447,00 |
14.02.2024 | 15,75 | 15,95 | 15,75 | 15,90 | 0,95% | 641,00 |
13.02.2024 | 15,80 | 16,00 | 15,70 | 15,75 | -0,32% | 9.627,00 |
12.02.2024 | 15,75 | 15,85 | 15,65 | 15,80 | 0,00% | 1.809,00 |
09.02.2024 | 15,90 | 15,90 | 15,70 | 15,80 | -0,63% | 2.000,00 |
08.02.2024 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | 3.550,00 |
07.02.2024 | 15,70 | 16,05 | 15,70 | 16,00 | 1,91% | 2.768,00 |
06.02.2024 | 15,70 | 15,90 | 15,65 | 15,70 | 0,00% | 993,00 |
05.02.2024 | 15,65 | 16,00 | 15,60 | 15,70 | 0,64% | 3.212,00 |
02.02.2024 | 15,70 | 15,70 | 15,40 | 15,60 | -0,64% | 560,00 |
01.02.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | 1.795,00 |
31.01.2024 | 16,00 | 16,05 | 15,90 | 16,00 | 0,00% | 1.625,00 |
30.01.2024 | 15,85 | 16,00 | 15,70 | 16,00 | 0,95% | 2.197,00 |
29.01.2024 | 15,40 | 15,85 | 15,40 | 15,85 | 2,92% | 1.247,00 |
26.01.2024 | 15,50 | 15,75 | 15,40 | 15,40 | -0,65% | 1.316,00 |
25.01.2024 | 15,50 | 15,70 | 15,50 | 15,50 | 0,00% | 502,00 |
24.01.2024 | 15,70 | 15,75 | 15,50 | 15,50 | -0,32% | 1.100,00 |
23.01.2024 | 15,70 | 15,70 | 15,40 | 15,55 | 0,97% | 1.644,00 |
22.01.2024 | 15,30 | 15,55 | 15,30 | 15,40 | 0,65% | 4.087,00 |
19.01.2024 | 15,40 | 15,45 | 15,15 | 15,30 | -0,65% | 2.330,00 |
18.01.2024 | 15,55 | 15,55 | 15,20 | 15,40 | -0,96% | 3.563,00 |
17.01.2024 | 15,75 | 15,75 | 15,45 | 15,55 | -1,27% | 1.194,00 |
16.01.2024 | 15,60 | 15,85 | 15,55 | 15,75 | 0,96% | 2.474,00 |
15.01.2024 | 15,65 | 15,65 | 15,60 | 15,60 | -0,32% | 685,00 |
12.01.2024 | 15,70 | 15,75 | 15,60 | 15,65 | 0,32% | 484,00 |
11.01.2024 | 15,55 | 15,70 | 15,50 | 15,60 | 0,32% | 2.907,00 |
10.01.2024 | 15,50 | 15,55 | 15,50 | 15,55 | 0,32% | 492,00 |
09.01.2024 | 15,50 | 15,55 | 15,50 | 15,50 | 0,00% | 3.338,00 |
08.01.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | 793,00 |
05.01.2024 | 15,10 | 15,80 | 15,00 | 15,30 | 1,32% | 1.928,00 |
04.01.2024 | 15,25 | 15,35 | 15,10 | 15,10 | -0,98% | 2.450,00 |
03.01.2024 | 16,00 | 16,05 | 15,20 | 15,25 | -4,69% | 5.305,00 |
02.01.2024 | 16,20 | 16,25 | 16,00 | 16,00 | -1,23% | 1.843,00 |
29.12.2023 | 16,25 | 16,30 | 16,00 | 16,20 | -0,31% | 4.513,00 |
28.12.2023 | 16,10 | 16,30 | 16,00 | 16,25 | 0,93% | 4.130,00 |
27.12.2023 | 16,05 | 16,20 | 16,00 | 16,10 | 0,63% | 3.536,00 |
22.12.2023 | 15,45 | 16,20 | 15,45 | 16,00 | 3,56% | 11.882,00 |
21.12.2023 | 15,00 | 15,65 | 15,00 | 15,45 | 3,00% | 15.151,00 |
20.12.2023 | 14,30 | 15,20 | 14,30 | 15,00 | 6,01% | 16.456,00 |
19.12.2023 | 14,00 | 14,30 | 13,40 | 14,15 | -0,70% | 22.676,00 |
18.12.2023 | 14,20 | 14,40 | 14,15 | 14,25 | 0,35% | 2.246,00 |
15.12.2023 | 14,55 | 14,55 | 14,05 | 14,20 | -2,07% | 2.245,00 |
14.12.2023 | 14,30 | 14,50 | 14,00 | 14,50 | 3,57% | 8.259,00 |
13.12.2023 | 13,50 | 14,40 | 13,50 | 14,00 | 4,87% | 10.847,00 |
12.12.2023 | 13,25 | 13,40 | 13,00 | 13,35 | 0,75% | 2.879,00 |
11.12.2023 | 13,00 | 13,40 | 13,00 | 13,25 | 1,92% | 2.977,00 |
08.12.2023 | 12,60 | 13,00 | 12,50 | 13,00 | 4,00% | 1.638,00 |
07.12.2023 | 12,60 | 12,70 | 12,50 | 12,50 | -0,79% | 1.595,00 |
06.12.2023 | 12,50 | 12,65 | 12,50 | 12,60 | 0,80% | 2.470,00 |
05.12.2023 | 12,65 | 12,65 | 12,45 | 12,50 | -1,19% | 967,00 |
04.12.2023 | 12,70 | 12,75 | 12,65 | 12,65 | -0,39% | 857,00 |
01.12.2023 | 12,75 | 12,85 | 12,70 | 12,70 | -0,39% | 375,00 |
30.11.2023 | 12,80 | 12,85 | 12,50 | 12,75 | -0,39% | 1.322,00 |
29.11.2023 | 12,85 | 12,85 | 12,65 | 12,80 | 0,00% | 285,00 |
28.11.2023 | 12,60 | 12,85 | 12,55 | 12,80 | 1,59% | 108.366,00 |
27.11.2023 | 12,65 | 12,70 | 12,60 | 12,60 | 0,00% | 460,00 |
24.11.2023 | 12,60 | 12,60 | 12,45 | 12,60 | 0,00% | 300,00 |
23.11.2023 | 12,50 | 12,70 | 12,50 | 12,60 | 0,80% | 1.900,00 |
22.11.2023 | 12,40 | 12,75 | 12,40 | 12,50 | 0,81% | 988,00 |
21.11.2023 | 12,55 | 12,60 | 12,40 | 12,40 | -1,20% | 295,00 |
20.11.2023 | 12,40 | 12,55 | 12,35 | 12,55 | 1,21% | 825,00 |
17.11.2023 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 2.603,00 |
16.11.2023 | 12,55 | 12,55 | 12,40 | 12,40 | -1,20% | 1.070,00 |
15.11.2023 | 12,50 | 12,70 | 12,40 | 12,55 | 0,40% | 5.623,00 |
14.11.2023 | 12,65 | 12,70 | 12,50 | 12,50 | -0,79% | 941,00 |
13.11.2023 | 12,80 | 12,85 | 12,35 | 12,60 | -1,56% | 1.447,00 |
10.11.2023 | 12,40 | 12,80 | 12,40 | 12,80 | 3,23% | 2.641,00 |
09.11.2023 | 12,45 | 12,50 | 12,25 | 12,40 | -0,40% | 2.010,00 |
08.11.2023 | 12,30 | 12,45 | 12,25 | 12,45 | 1,22% | 511,00 |
07.11.2023 | 12,50 | 12,50 | 12,25 | 12,30 | -1,60% | 667,00 |