Börse:
1,748€
1,16%
Echtzeit-Aktienkurs AND International Publishers N.V.
Bid:
1,645€
Ask:
1,850€
Aktienkurse zur AND International Publishers N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 1,74 | 1,78 | 1,67 | 1,75 | 0,72% | - |
| 23.02.2021 | 1,80 | 1,80 | 1,74 | 1,74 | -3,61% | 4.646,00 |
| 22.02.2021 | 1,90 | 1,90 | 1,70 | 1,80 | -2,70% | 32.630,00 |
| 19.02.2021 | 1,94 | 1,94 | 1,74 | 1,85 | -5,13% | 43.808,00 |
| 18.02.2021 | 1,81 | 1,95 | 1,81 | 1,95 | 8,33% | 83.456,00 |
| 17.02.2021 | 1,82 | 1,87 | 1,80 | 1,80 | -0,55% | 14.542,00 |
| 16.02.2021 | 1,90 | 1,90 | 1,81 | 1,81 | -2,43% | 23.373,00 |
| 15.02.2021 | 1,83 | 1,90 | 1,82 | 1,86 | 2,20% | 43.222,00 |
| 12.02.2021 | 1,82 | 1,82 | 1,76 | 1,82 | 1,97% | 6.760,00 |
| 11.02.2021 | 1,81 | 1,84 | 1,77 | 1,78 | -3,00% | 11.556,00 |
| 10.02.2021 | 1,81 | 1,84 | 1,80 | 1,84 | 3,09% | 19.150,00 |
| 09.02.2021 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | 1.625,00 |
| 08.02.2021 | 1,81 | 1,81 | 1,76 | 1,79 | -0,56% | 4.076,00 |
| 05.02.2021 | 1,77 | 1,83 | 1,77 | 1,80 | 2,27% | 3.292,00 |
| 04.02.2021 | 1,79 | 1,83 | 1,76 | 1,76 | -1,68% | 6.493,00 |
| 03.02.2021 | 1,80 | 1,80 | 1,75 | 1,79 | -1,10% | 3.480,00 |
| 02.02.2021 | 1,83 | 1,83 | 1,74 | 1,81 | -1,36% | 9.480,00 |
| 01.02.2021 | 1,84 | 1,84 | 1,76 | 1,84 | 1,94% | 8.326,00 |
| 29.01.2021 | 1,80 | 1,85 | 1,80 | 1,80 | 0,56% | 4.524,00 |
| 28.01.2021 | 1,81 | 1,81 | 1,75 | 1,79 | -0,83% | 24.509,00 |
| 27.01.2021 | 1,82 | 1,87 | 1,81 | 1,81 | -1,37% | 9.876,00 |
| 26.01.2021 | 1,84 | 1,84 | 1,83 | 1,83 | -0,81% | - |
| 25.01.2021 | 1,80 | 1,85 | 1,80 | 1,85 | -0,27% | 785,00 |
| 22.01.2021 | 1,85 | 1,86 | 1,80 | 1,85 | 0,27% | 4.469,00 |
| 21.01.2021 | 1,91 | 1,91 | 1,80 | 1,85 | -0,81% | 15.715,00 |
| 20.01.2021 | 1,87 | 1,92 | 1,83 | 1,86 | -3,38% | 15.288,00 |
| 19.01.2021 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | 70,00 |
| 18.01.2021 | 1,86 | 1,93 | 1,86 | 1,92 | 3,51% | 4.019,00 |
| 15.01.2021 | 1,88 | 1,91 | 1,85 | 1,85 | -1,33% | 4.546,00 |
| 14.01.2021 | 1,91 | 1,94 | 1,88 | 1,88 | -1,83% | 12.014,00 |
| 13.01.2021 | 1,88 | 1,92 | 1,87 | 1,91 | 2,14% | 10.918,00 |
| 12.01.2021 | 1,85 | 1,93 | 1,84 | 1,87 | 1,08% | 27.221,00 |
| 11.01.2021 | 1,90 | 1,95 | 1,85 | 1,85 | -4,39% | 31.247,00 |
| 08.01.2021 | 1,95 | 1,95 | 1,90 | 1,94 | -0,77% | 24.732,00 |
| 07.01.2021 | 2,00 | 2,05 | 1,90 | 1,95 | -2,26% | 28.801,00 |
| 06.01.2021 | 1,85 | 2,00 | 1,85 | 2,00 | 7,26% | 46.211,00 |
| 05.01.2021 | 1,87 | 1,90 | 1,84 | 1,86 | -0,27% | 13.688,00 |
| 04.01.2021 | 1,83 | 1,88 | 1,68 | 1,87 | 3,04% | 19.373,00 |
| 31.12.2020 | 1,90 | 1,90 | 1,79 | 1,81 | -4,23% | 15.660,00 |
| 30.12.2020 | 1,84 | 1,92 | 1,80 | 1,89 | 3,85% | 15.039,00 |
| 29.12.2020 | 1,95 | 2,00 | 1,77 | 1,82 | -6,43% | 39.578,00 |
| 28.12.2020 | 1,78 | 2,11 | 1,78 | 1,95 | 9,89% | 103.876,00 |
| 24.12.2020 | 1,88 | 1,89 | 1,77 | 1,77 | 0,00% | 35.505,00 |
| 23.12.2020 | 1,70 | 1,80 | 1,69 | 1,77 | 10,97% | 62.573,00 |
| 22.12.2020 | 1,69 | 1,69 | 1,60 | 1,60 | -3,04% | 1.419,00 |
| 21.12.2020 | 1,73 | 1,73 | 1,60 | 1,65 | -0,30% | 3.138,00 |
| 18.12.2020 | 1,60 | 1,74 | 1,58 | 1,65 | 3,12% | 19.245,00 |
| 17.12.2020 | 1,60 | 1,60 | 1,57 | 1,60 | -5,88% | 5.700,00 |
| 16.12.2020 | 1,69 | 1,70 | 1,62 | 1,70 | 0,00% | 1.398,00 |
| 15.12.2020 | 1,66 | 1,70 | 1,66 | 1,70 | 1,49% | 1.038,00 |
| 14.12.2020 | 1,64 | 1,68 | 1,61 | 1,68 | 2,13% | 939,00 |
| 11.12.2020 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | 100,00 |
| 10.12.2020 | 1,70 | 1,71 | 1,65 | 1,66 | -2,64% | 12.561,00 |
| 09.12.2020 | 1,66 | 1,71 | 1,66 | 1,71 | 2,71% | 612,00 |
| 08.12.2020 | 1,67 | 1,72 | 1,66 | 1,66 | -3,49% | 10.503,00 |
| 07.12.2020 | 1,71 | 1,72 | 1,68 | 1,72 | 1,18% | 1.844,00 |
| 04.12.2020 | 1,70 | 1,70 | 1,66 | 1,70 | -0,29% | 5.299,00 |
| 03.12.2020 | 1,66 | 1,71 | 1,66 | 1,71 | 0,29% | 2.570,00 |
| 02.12.2020 | 1,69 | 1,70 | 1,66 | 1,70 | 0,89% | 3.034,00 |
| 01.12.2020 | 1,70 | 1,71 | 1,69 | 1,69 | -0,88% | 1.350,00 |
| 30.11.2020 | 1,75 | 1,75 | 1,66 | 1,70 | -0,87% | 5.326,00 |
| 27.11.2020 | 1,66 | 1,74 | 1,66 | 1,72 | 0,88% | 2.556,00 |
| 26.11.2020 | 1,65 | 1,70 | 1,65 | 1,70 | 0,00% | 605,00 |
| 25.11.2020 | 1,62 | 1,75 | 1,62 | 1,70 | 5,26% | 10.309,00 |
| 24.11.2020 | 1,70 | 1,74 | 1,60 | 1,62 | -3,29% | 9.994,00 |
| 23.11.2020 | 1,61 | 1,67 | 1,53 | 1,67 | 5,36% | 2.889,00 |
| 20.11.2020 | 1,59 | 1,59 | 1,59 | 1,59 | 2,26% | 146,00 |
| 19.11.2020 | 1,51 | 1,55 | 1,51 | 1,55 | 0,00% | 1.200,00 |
| 18.11.2020 | 1,55 | 1,61 | 1,55 | 1,55 | 1,64% | 3.653,00 |
| 17.11.2020 | 1,62 | 1,65 | 1,52 | 1,53 | -6,15% | 2.186,00 |
| 16.11.2020 | 1,50 | 1,65 | 1,50 | 1,63 | 5,18% | 22.638,00 |
| 13.11.2020 | 1,55 | 1,55 | 1,46 | 1,55 | 0,32% | 3.616,00 |
| 12.11.2020 | 1,45 | 1,55 | 1,45 | 1,54 | -0,65% | 2.453,00 |
| 11.11.2020 | 1,60 | 1,60 | 1,50 | 1,55 | 0,00% | 904,00 |
| 10.11.2020 | 1,46 | 1,60 | 1,46 | 1,55 | 3,33% | 962,00 |
| 09.11.2020 | 1,45 | 1,51 | 1,45 | 1,50 | 3,45% | 1.162,00 |
| 06.11.2020 | 1,53 | 1,53 | 1,43 | 1,45 | 1,40% | 4.046,00 |
| 05.11.2020 | 1,45 | 1,45 | 1,43 | 1,43 | -4,35% | 2.071,00 |
| 04.11.2020 | 1,40 | 1,55 | 1,40 | 1,50 | 3,10% | 1.524,00 |
| 03.11.2020 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | 65,00 |
| 02.11.2020 | 1,41 | 1,50 | 1,28 | 1,40 | -3,45% | 20.762,00 |
| 30.10.2020 | 1,58 | 1,60 | 1,43 | 1,45 | -8,23% | 6.576,00 |
| 29.10.2020 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | 232,00 |
| 28.10.2020 | 1,54 | 1,60 | 1,54 | 1,60 | -2,44% | 550,00 |
| 27.10.2020 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 1.569,00 |
| 26.10.2020 | 1,55 | 1,69 | 1,55 | 1,65 | 3,45% | 4.122,00 |
| 23.10.2020 | 1,55 | 1,60 | 1,44 | 1,60 | 2,90% | - |
| 22.10.2020 | 1,60 | 1,60 | 1,55 | 1,55 | -8,28% | 3.000,00 |
| 21.10.2020 | 1,69 | 1,70 | 1,69 | 1,69 | -0,59% | 898,00 |
| 20.10.2020 | 1,72 | 1,72 | 1,65 | 1,70 | 1,80% | 1.338,00 |
| 19.10.2020 | 1,57 | 1,67 | 1,57 | 1,67 | 4,38% | 4.602,00 |
| 16.10.2020 | 1,64 | 1,67 | 1,55 | 1,60 | -2,44% | 6.107,00 |
| 15.10.2020 | 1,42 | 1,65 | 1,42 | 1,64 | 14,29% | 37.724,00 |
| 14.10.2020 | 1,42 | 1,44 | 1,42 | 1,44 | 2,87% | - |
| 13.10.2020 | 1,42 | 1,42 | 1,39 | 1,40 | -2,62% | - |
| 12.10.2020 | 1,43 | 1,44 | 1,43 | 1,43 | -4,18% | - |
| 09.10.2020 | 1,38 | 1,51 | 1,38 | 1,50 | 7,55% | 8.701,00 |
| 08.10.2020 | 1,28 | 1,39 | 1,28 | 1,39 | 0,36% | 2.120,00 |
| 07.10.2020 | 1,36 | 1,40 | 1,36 | 1,39 | 5,12% | 2.013,00 |
| 06.10.2020 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |