Börse:
23,875€
0,32%
Echtzeit-Aktienkurs PISCINES DESJO.INH.EO
Bid:
23,400€
Ask:
24,350€
Aktienkurse zur PISCINES DESJO.INH.EO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 23,80 | 24,10 | 23,60 | 23,80 | 0,00% | 1.310,00 |
| 19.05.2022 | 24,60 | 24,60 | 23,50 | 23,80 | -3,25% | 2.954,00 |
| 18.05.2022 | 24,50 | 24,70 | 24,20 | 24,60 | 0,41% | 1.548,00 |
| 17.05.2022 | 24,00 | 24,50 | 23,95 | 24,50 | 2,94% | 2.333,00 |
| 16.05.2022 | 23,75 | 23,90 | 23,75 | 23,80 | 0,21% | 959,00 |
| 13.05.2022 | 23,45 | 23,85 | 23,25 | 23,75 | 1,93% | 1.849,00 |
| 12.05.2022 | 23,65 | 23,80 | 23,00 | 23,30 | -1,48% | 4.561,00 |
| 11.05.2022 | 23,75 | 23,75 | 23,40 | 23,65 | -0,42% | 1.093,00 |
| 10.05.2022 | 23,25 | 23,75 | 23,20 | 23,75 | 2,37% | 974,00 |
| 09.05.2022 | 23,40 | 23,70 | 23,05 | 23,20 | -0,64% | 5.723,00 |
| 06.05.2022 | 23,80 | 23,80 | 23,30 | 23,35 | -1,68% | 2.167,00 |
| 05.05.2022 | 23,90 | 24,10 | 23,75 | 23,75 | 0,00% | 2.091,00 |
| 04.05.2022 | 24,45 | 24,45 | 23,60 | 23,75 | -1,86% | 2.071,00 |
| 03.05.2022 | 24,00 | 24,20 | 24,00 | 24,20 | 1,04% | 770,00 |
| 02.05.2022 | 23,50 | 23,95 | 23,50 | 23,95 | 1,91% | 1.011,00 |
| 29.04.2022 | 23,45 | 23,60 | 23,30 | 23,50 | 0,21% | 3.189,00 |
| 28.04.2022 | 23,55 | 23,55 | 23,20 | 23,45 | -0,64% | 1.643,00 |
| 27.04.2022 | 23,75 | 23,75 | 23,55 | 23,60 | -0,63% | 936,00 |
| 26.04.2022 | 24,00 | 24,05 | 23,40 | 23,75 | -1,04% | 3.539,00 |
| 25.04.2022 | 24,05 | 24,05 | 23,80 | 24,00 | 0,00% | 2.878,00 |
| 22.04.2022 | 24,00 | 24,15 | 23,80 | 24,00 | -0,41% | 2.448,00 |
| 21.04.2022 | 24,00 | 24,30 | 23,95 | 24,10 | 0,42% | 1.680,00 |
| 20.04.2022 | 24,05 | 24,05 | 23,65 | 24,00 | -0,21% | 1.259,00 |
| 19.04.2022 | 23,30 | 24,05 | 23,10 | 24,05 | 2,78% | 7.484,00 |
| 14.04.2022 | 23,50 | 23,50 | 23,05 | 23,40 | -0,43% | 3.007,00 |
| 13.04.2022 | 23,85 | 23,95 | 23,00 | 23,50 | -3,89% | 5.453,00 |
| 12.04.2022 | 24,35 | 24,45 | 24,15 | 24,45 | 0,41% | 1.533,00 |
| 11.04.2022 | 24,90 | 25,00 | 24,35 | 24,35 | -2,21% | 4.020,00 |
| 08.04.2022 | 24,75 | 25,00 | 24,55 | 24,90 | 0,61% | 3.572,00 |
| 07.04.2022 | 25,30 | 25,40 | 24,65 | 24,75 | -2,17% | 5.724,00 |
| 06.04.2022 | 26,05 | 26,05 | 25,10 | 25,30 | -3,44% | 3.782,00 |
| 05.04.2022 | 26,25 | 26,25 | 26,10 | 26,20 | -0,19% | 879,00 |
| 04.04.2022 | 26,35 | 26,35 | 26,00 | 26,25 | -0,76% | 13.575,00 |
| 01.04.2022 | 26,10 | 27,10 | 26,10 | 26,45 | 1,34% | 4.527,00 |
| 31.03.2022 | 26,20 | 26,40 | 26,00 | 26,10 | -2,61% | 4.123,00 |
| 30.03.2022 | 26,60 | 26,80 | 26,20 | 26,80 | -1,83% | 6.884,00 |
| 29.03.2022 | 27,10 | 27,30 | 26,80 | 27,30 | 0,74% | 17.993,00 |
| 28.03.2022 | 26,60 | 27,10 | 26,60 | 27,10 | 2,26% | 7.974,00 |
| 25.03.2022 | 26,40 | 26,50 | 26,30 | 26,50 | 0,38% | 3.391,00 |
| 24.03.2022 | 26,60 | 26,70 | 26,30 | 26,40 | -0,75% | 2.496,00 |
| 23.03.2022 | 26,20 | 26,80 | 26,20 | 26,60 | 1,92% | 7.408,00 |
| 22.03.2022 | 26,00 | 26,30 | 25,90 | 26,10 | 0,77% | 5.619,00 |
| 21.03.2022 | 25,90 | 26,00 | 25,70 | 25,90 | 0,78% | 1.364,00 |
| 18.03.2022 | 25,80 | 25,80 | 25,30 | 25,70 | -0,39% | 2.435,00 |
| 17.03.2022 | 26,30 | 26,30 | 25,60 | 25,80 | -1,90% | 1.329,00 |
| 16.03.2022 | 25,20 | 26,30 | 25,20 | 26,30 | 4,78% | 6.283,00 |
| 15.03.2022 | 25,10 | 25,50 | 25,10 | 25,10 | 0,00% | 1.557,00 |
| 14.03.2022 | 25,20 | 25,50 | 25,00 | 25,10 | 0,80% | 3.357,00 |
| 11.03.2022 | 24,80 | 25,20 | 24,30 | 24,90 | 0,40% | 2.698,00 |
| 10.03.2022 | 25,30 | 25,30 | 24,50 | 24,80 | -1,98% | 2.223,00 |
| 09.03.2022 | 23,50 | 25,60 | 23,50 | 25,30 | 10,00% | 6.669,00 |
| 08.03.2022 | 24,20 | 24,70 | 23,00 | 23,00 | -3,77% | 6.816,00 |
| 07.03.2022 | 24,80 | 24,80 | 23,00 | 23,90 | -5,91% | 16.252,00 |
| 04.03.2022 | 26,00 | 26,00 | 24,50 | 25,40 | -1,55% | 10.000,00 |
| 03.03.2022 | 25,80 | 26,40 | 25,70 | 25,80 | -0,39% | 5.130,00 |
| 02.03.2022 | 26,00 | 26,00 | 25,50 | 25,90 | 0,78% | 2.987,00 |
| 01.03.2022 | 25,70 | 26,20 | 25,60 | 25,70 | 0,00% | 4.539,00 |
| 28.02.2022 | 25,70 | 25,70 | 25,30 | 25,70 | 0,00% | 3.358,00 |
| 25.02.2022 | 25,70 | 26,20 | 25,10 | 25,70 | 1,18% | 6.387,00 |
| 24.02.2022 | 26,20 | 26,40 | 25,10 | 25,40 | -4,15% | 6.689,00 |
| 23.02.2022 | 26,60 | 27,10 | 26,40 | 26,50 | 1,15% | 2.951,00 |
| 22.02.2022 | 27,00 | 27,20 | 26,00 | 26,20 | -4,73% | 6.212,00 |
| 21.02.2022 | 28,40 | 28,40 | 27,40 | 27,50 | -3,17% | 3.668,00 |
| 18.02.2022 | 28,20 | 28,60 | 28,10 | 28,40 | 0,35% | 1.653,00 |
| 17.02.2022 | 28,20 | 28,50 | 28,20 | 28,30 | -1,74% | 1.981,00 |
| 16.02.2022 | 28,90 | 28,90 | 28,40 | 28,80 | -0,69% | 910,00 |
| 15.02.2022 | 28,40 | 29,20 | 27,70 | 29,00 | 1,75% | 1.947,00 |
| 14.02.2022 | 28,60 | 28,80 | 27,00 | 28,50 | -1,38% | 5.118,00 |
| 11.02.2022 | 28,80 | 29,00 | 28,80 | 28,90 | -0,34% | 3.481,00 |
| 10.02.2022 | 28,70 | 29,00 | 28,30 | 29,00 | 2,11% | 3.540,00 |
| 09.02.2022 | 28,30 | 28,70 | 28,00 | 28,40 | 0,35% | 3.301,00 |
| 08.02.2022 | 27,90 | 28,40 | 27,70 | 28,30 | 1,43% | 2.111,00 |
| 07.02.2022 | 27,60 | 27,90 | 27,60 | 27,90 | 0,36% | 1.374,00 |
| 04.02.2022 | 27,80 | 27,80 | 27,30 | 27,80 | 0,36% | 1.492,00 |
| 03.02.2022 | 27,90 | 28,10 | 27,60 | 27,70 | -1,07% | 1.206,00 |
| 02.02.2022 | 28,30 | 28,40 | 27,90 | 28,00 | -1,06% | 1.508,00 |
| 01.02.2022 | 28,40 | 28,40 | 27,90 | 28,30 | 0,00% | 1.989,00 |
| 31.01.2022 | 28,70 | 28,70 | 27,90 | 28,30 | 0,35% | 1.741,00 |
| 28.01.2022 | 28,60 | 28,80 | 28,20 | 28,20 | -0,70% | 2.310,00 |
| 27.01.2022 | 27,60 | 28,50 | 27,60 | 28,40 | -0,70% | 1.169,00 |
| 26.01.2022 | 27,60 | 28,70 | 27,60 | 28,60 | 2,88% | 2.730,00 |
| 25.01.2022 | 27,10 | 28,00 | 27,10 | 27,80 | 2,96% | 8.819,00 |
| 24.01.2022 | 27,50 | 27,60 | 26,80 | 27,00 | -3,91% | 8.812,00 |
| 21.01.2022 | 28,20 | 28,50 | 27,60 | 28,10 | -3,10% | 3.310,00 |
| 20.01.2022 | 28,00 | 29,10 | 27,60 | 29,00 | 4,69% | 4.868,00 |
| 19.01.2022 | 27,40 | 27,90 | 27,30 | 27,70 | 0,00% | 3.764,00 |
| 18.01.2022 | 28,50 | 28,50 | 27,40 | 27,70 | -2,81% | 6.185,00 |
| 17.01.2022 | 28,90 | 28,90 | 27,90 | 28,50 | -2,06% | 12.745,00 |
| 14.01.2022 | 29,40 | 29,40 | 29,00 | 29,10 | -1,02% | 1.742,00 |
| 13.01.2022 | 29,70 | 29,70 | 29,00 | 29,40 | 1,38% | 1.663,00 |
| 12.01.2022 | 28,70 | 29,40 | 28,70 | 29,00 | 1,40% | 3.838,00 |
| 11.01.2022 | 29,00 | 29,30 | 28,60 | 28,60 | -4,35% | 5.885,00 |
| 10.01.2022 | 30,50 | 30,50 | 28,20 | 29,90 | -0,66% | 8.003,00 |
| 07.01.2022 | 30,00 | 30,10 | 29,60 | 30,10 | 2,03% | 1.343,00 |
| 06.01.2022 | 29,90 | 29,90 | 29,30 | 29,50 | 1,03% | 2.822,00 |
| 05.01.2022 | 29,50 | 29,90 | 29,20 | 29,20 | -2,01% | 1.930,00 |
| 04.01.2022 | 30,30 | 31,00 | 29,00 | 29,80 | -0,33% | 16.284,00 |
| 03.01.2022 | 29,70 | 30,30 | 29,70 | 29,90 | 1,01% | 2.504,00 |
| 31.12.2021 | 29,90 | 29,90 | 29,50 | 29,60 | -0,34% | 729,00 |
| 30.12.2021 | 30,00 | 30,00 | 29,40 | 29,70 | 0,00% | 1.877,00 |