23,000€
-2,13%
Echtzeitkurs Ekosem-Agrar II 18
Bid:
Ask:
Aktienkurse zur Ekosem-Agrar II 18 Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2022 | 22,93 | 24,75 | 22,44 | 23,50 | -2,22% | - |
| 01.12.2022 | 50,69 | 299,46 | 23,00 | 24,03 | -0,07% | 16.000,00 |
| 30.11.2022 | 23,29 | 24,13 | 20,69 | 24,05 | -0,41% | 9.000,00 |
| 29.11.2022 | 24,27 | 25,64 | 22,88 | 24,15 | -5,29% | 80.000,00 |
| 28.11.2022 | 25,36 | 25,78 | 24,24 | 25,50 | 8,51% | 88.000,00 |
| 25.11.2022 | 70,12 | 71,14 | 23,50 | 23,50 | -2,10% | 60.000,00 |
| 24.11.2022 | 24,01 | 52,06 | 23,67 | 24,01 | -2,91% | 47.000,00 |
| 23.11.2022 | 23,96 | 25,50 | 23,13 | 24,73 | 4,44% | 76.000,00 |
| 22.11.2022 | 22,94 | 23,68 | 21,56 | 23,68 | 2,93% | 10.000,00 |
| 21.11.2022 | 21,65 | 23,45 | 21,15 | 23,00 | 0,88% | 207.000,00 |
| 18.11.2022 | 25,00 | 44,69 | 22,35 | 22,80 | -10,09% | 20.000,00 |
| 17.11.2022 | 26,35 | 26,50 | 23,15 | 25,36 | 5,33% | - |
| 16.11.2022 | 25,31 | 29,92 | 23,20 | 24,08 | 20,38% | 5.000,00 |
| 15.11.2022 | 23,93 | 25,62 | 20,00 | 20,00 | -12,76% | - |
| 14.11.2022 | 25,48 | 27,50 | 22,93 | 22,93 | -8,12% | - |
| 11.11.2022 | 58,33 | 106,62 | 19,72 | 24,95 | 28,28% | - |
| 10.11.2022 | 19,45 | 20,68 | 19,45 | 19,45 | -2,51% | - |
| 09.11.2022 | 17,05 | 33,10 | 17,05 | 19,95 | 11,30% | 153.000,00 |
| 08.11.2022 | 16,80 | 19,34 | 14,24 | 17,93 | 0,34% | 44.000,00 |
| 04.11.2022 | 17,12 | 17,87 | 17,10 | 17,87 | 15,26% | - |
| 03.11.2022 | 18,00 | 18,00 | 15,50 | 15,50 | -13,89% | 31.000,00 |
| 02.11.2022 | 19,39 | 20,25 | 17,50 | 18,00 | -6,49% | - |
| 01.11.2022 | 16,87 | 48,00 | 12,25 | 19,25 | 7,24% | 1.000,00 |
| 31.10.2022 | 15,63 | 52,50 | 15,25 | 17,95 | 5,50% | - |
| 28.10.2022 | 10,70 | 17,02 | 10,00 | 17,02 | 66,39% | 57.000,00 |
| 27.10.2022 | 9,99 | 11,53 | 9,93 | 10,23 | 0,31% | 8.000,00 |
| 26.10.2022 | 10,51 | 10,51 | 10,10 | 10,19 | -1,57% | 48.000,00 |
| 25.10.2022 | 9,94 | 10,70 | 9,54 | 10,36 | 4,16% | 2.000,00 |
| 24.10.2022 | 12,07 | 12,07 | 8,55 | 9,94 | 16,29% | - |
| 21.10.2022 | 9,60 | 12,12 | 8,55 | 8,55 | -28,52% | - |
| 20.10.2022 | 9,60 | 47,53 | 9,60 | 11,96 | 16,70% | - |
| 19.10.2022 | 11,08 | 11,93 | 9,16 | 10,25 | 7,05% | - |
| 18.10.2022 | 9,71 | 11,92 | 8,58 | 9,58 | -2,15% | - |
| 17.10.2022 | 9,66 | 10,46 | 9,41 | 9,79 | 8,72% | - |
| 14.10.2022 | 9,83 | 10,08 | 9,00 | 9,00 | -11,76% | - |
| 13.10.2022 | 9,25 | 10,20 | 4,90 | 10,20 | 0,99% | 33.000,00 |
| 12.10.2022 | 9,08 | 10,10 | 8,92 | 10,10 | 111,52% | 180.000,00 |
| 11.10.2022 | 10,91 | 11,25 | 4,78 | 4,78 | -90,77% | - |
| 10.10.2022 | 8,55 | 51,75 | 8,55 | 51,75 | 430,77% | - |
| 07.10.2022 | 7,46 | 9,80 | 7,28 | 9,75 | -0,26% | - |
| 06.10.2022 | 10,88 | 12,41 | 6,53 | 9,78 | -14,06% | - |
| 05.10.2022 | 10,18 | 11,38 | 10,18 | 11,37 | 0,38% | - |
| 04.10.2022 | 11,86 | 12,61 | 10,31 | 11,33 | -7,80% | - |
| 03.10.2022 | 10,36 | 47,53 | 7,28 | 12,29 | 6,87% | - |
| 30.09.2022 | 11,50 | 11,50 | 10,82 | 11,50 | -4,17% | - |
| 29.09.2022 | 14,53 | 15,16 | 11,94 | 12,00 | -15,79% | - |
| 28.09.2022 | 15,15 | 15,87 | 13,97 | 14,25 | -3,39% | - |
| 27.09.2022 | 15,75 | 15,88 | 14,75 | 14,75 | -6,79% | - |
| 26.09.2022 | 14,50 | 15,88 | 13,50 | 15,83 | 5,23% | - |
| 23.09.2022 | 15,30 | 16,47 | 15,00 | 15,04 | -1,71% | - |
| 22.09.2022 | 13,60 | 16,35 | 13,60 | 15,30 | -0,16% | - |
| 21.09.2022 | 15,33 | 15,33 | 15,33 | 15,33 | -0,26% | - |
| 20.09.2022 | 15,26 | 15,50 | 13,83 | 15,37 | -2,04% | 24.000,00 |
| 19.09.2022 | 15,21 | 15,91 | 13,50 | 15,69 | 4,57% | - |
| 16.09.2022 | 15,13 | 15,13 | 15,00 | 15,00 | -4,00% | - |
| 15.09.2022 | 14,88 | 15,63 | 14,88 | 15,63 | -0,79% | - |
| 14.09.2022 | 17,81 | 52,50 | 14,13 | 15,75 | -11,68% | - |
| 13.09.2022 | 52,50 | 55,38 | 13,35 | 17,83 | 22,98% | 15.000,00 |
| 12.09.2022 | 16,73 | 16,74 | 13,74 | 14,50 | -17,28% | 145.000,00 |
| 09.09.2022 | 15,05 | 53,63 | 8,40 | 17,53 | 7,05% | 3.000,00 |
| 08.09.2022 | 32,30 | 55,00 | 14,33 | 16,38 | -12,03% | 22.000,00 |
| 07.09.2022 | 18,89 | 18,97 | 15,84 | 18,62 | -1,50% | - |
| 06.09.2022 | 32,51 | 56,61 | 18,40 | 18,90 | -10,44% | - |
| 05.09.2022 | 57,05 | 57,05 | 20,50 | 21,10 | -9,25% | - |
| 02.09.2022 | 26,00 | 26,00 | 22,95 | 23,25 | -2,31% | - |
| 01.09.2022 | 25,50 | 25,88 | 22,38 | 23,80 | -9,33% | - |
| 31.08.2022 | 25,75 | 26,25 | 21,47 | 26,25 | 3,96% | - |
| 30.08.2022 | 27,38 | 27,88 | 15,03 | 25,25 | -11,79% | - |
| 29.08.2022 | 27,88 | 30,55 | 21,95 | 28,63 | 3,15% | - |
| 26.08.2022 | 27,07 | 28,99 | 23,61 | 27,75 | 0,91% | 21.000,00 |
| 25.08.2022 | 25,00 | 28,99 | 14,53 | 27,50 | 30,92% | 18.000,00 |
| 24.08.2022 | 22,37 | 25,25 | 21,00 | 21,01 | 1,11% | 18.000,00 |
| 23.08.2022 | 25,98 | 25,98 | 19,50 | 20,78 | -6,03% | - |
| 22.08.2022 | 27,75 | 27,89 | 14,53 | 22,11 | -19,71% | - |
| 19.08.2022 | 27,81 | 27,81 | 25,88 | 27,54 | 8,11% | 45.000,00 |
| 18.08.2022 | 26,05 | 26,49 | 14,06 | 25,47 | -6,88% | - |
| 17.08.2022 | 26,79 | 27,35 | 23,74 | 27,35 | 86,89% | 10.000,00 |
| 16.08.2022 | 28,14 | 29,50 | 14,64 | 14,64 | -8,67% | 43.000,00 |
| 15.08.2022 | 27,72 | 27,72 | 13,53 | 16,03 | -42,40% | - |
| 12.08.2022 | 28,39 | 28,86 | 27,61 | 27,82 | 4,26% | 110.000,00 |
| 11.08.2022 | 27,35 | 29,68 | 26,69 | 26,69 | -11,23% | - |
| 10.08.2022 | 29,86 | 30,24 | 29,58 | 30,06 | -0,63% | - |
| 09.08.2022 | 30,25 | 30,25 | 30,25 | 30,25 | 0,14% | - |
| 08.08.2022 | 27,36 | 30,37 | 27,36 | 30,21 | 5,07% | 39.000,00 |
| 05.08.2022 | 28,75 | 28,76 | 28,75 | 28,75 | 0,00% | - |
| 04.08.2022 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 03.08.2022 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 02.08.2022 | 28,75 | 29,28 | 28,75 | 28,75 | 0,16% | 48.000,00 |
| 01.08.2022 | 28,36 | 29,25 | 15,03 | 28,70 | 0,85% | - |
| 29.07.2022 | 28,28 | 28,95 | 27,83 | 28,46 | -1,22% | - |
| 28.07.2022 | 28,22 | 29,20 | 24,51 | 28,81 | -0,33% | - |
| 27.07.2022 | 26,37 | 29,88 | 26,37 | 28,91 | 3,01% | 156.000,00 |
| 26.07.2022 | 26,23 | 28,06 | 26,23 | 28,06 | 5,95% | - |
| 25.07.2022 | 25,04 | 26,49 | 24,07 | 26,49 | 2,37% | - |
| 22.07.2022 | 24,14 | 26,50 | 21,78 | 25,88 | 0,00% | 40.000,00 |
| 21.07.2022 | 20,16 | 27,51 | 12,74 | 25,88 | 48,92% | 161.000,00 |
| 20.07.2022 | 18,91 | 24,40 | 17,38 | 17,38 | -21,90% | 40.000,00 |
| 19.07.2022 | 25,35 | 25,89 | 18,65 | 22,25 | -7,65% | - |
| 18.07.2022 | 21,42 | 24,09 | 19,50 | 24,09 | 9,38% | 10.000,00 |
| 15.07.2022 | 22,92 | 23,02 | 22,03 | 22,03 | 23,02% | - |