Echtzeit-Aktienkurs Isra Vision AG
Bid:
Ask:
Aktienkurse zur Isra Vision AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2021 | 47,80 | 47,80 | 47,80 | 47,80 | 1,38% | - |
| 30.12.2020 | 47,23 | 47,28 | 47,13 | 47,15 | -0,25% | - |
| 29.12.2020 | 47,12 | 47,33 | 47,12 | 47,27 | -0,04% | - |
| 28.12.2020 | 47,21 | 47,39 | 47,15 | 47,29 | 0,08% | - |
| 23.12.2020 | 47,25 | 47,25 | 47,06 | 47,25 | 0,23% | - |
| 22.12.2020 | 47,25 | 47,26 | 47,14 | 47,14 | -0,51% | - |
| 21.12.2020 | 47,40 | 47,42 | 47,23 | 47,38 | 0,02% | - |
| 18.12.2020 | 47,45 | 47,45 | 47,29 | 47,37 | -0,02% | - |
| 17.12.2020 | 47,50 | 47,50 | 47,26 | 47,38 | 0,04% | - |
| 16.12.2020 | 47,45 | 47,46 | 47,34 | 47,36 | -0,17% | - |
| 15.12.2020 | 47,33 | 47,57 | 47,32 | 47,44 | -0,17% | - |
| 14.12.2020 | 47,50 | 47,53 | 47,50 | 47,52 | 0,06% | - |
| 11.12.2020 | 47,50 | 47,50 | 47,49 | 47,49 | 0,17% | - |
| 10.12.2020 | 47,45 | 47,52 | 47,32 | 47,41 | -0,34% | - |
| 09.12.2020 | 47,57 | 47,57 | 47,57 | 47,57 | 0,27% | - |
| 08.12.2020 | 47,28 | 47,44 | 47,28 | 47,44 | 0,02% | - |
| 07.12.2020 | 47,43 | 47,43 | 47,43 | 47,43 | -0,02% | - |
| 04.12.2020 | 47,35 | 47,45 | 47,24 | 47,44 | 0,08% | - |
| 03.12.2020 | 47,32 | 47,40 | 47,32 | 47,40 | 0,32% | - |
| 02.12.2020 | 47,35 | 47,44 | 47,25 | 47,25 | -0,17% | - |
| 01.12.2020 | 47,36 | 47,46 | 47,33 | 47,33 | -0,25% | - |
| 30.11.2020 | 47,45 | 47,45 | 47,28 | 47,45 | 0,21% | - |
| 27.11.2020 | 47,48 | 47,48 | 47,25 | 47,35 | -0,15% | - |
| 26.11.2020 | 47,55 | 47,64 | 47,36 | 47,42 | -0,15% | - |
| 25.11.2020 | 47,43 | 47,59 | 47,34 | 47,49 | -0,23% | - |
| 24.11.2020 | 47,54 | 47,70 | 47,41 | 47,60 | 0,44% | - |
| 23.11.2020 | 47,55 | 47,62 | 47,10 | 47,39 | -0,63% | - |
| 20.11.2020 | 47,60 | 47,71 | 47,49 | 47,69 | 0,02% | - |
| 19.11.2020 | 47,63 | 47,73 | 47,53 | 47,68 | 0,13% | - |
| 18.11.2020 | 47,46 | 47,63 | 47,46 | 47,62 | 0,06% | - |
| 17.11.2020 | 47,47 | 47,63 | 47,47 | 47,59 | 0,21% | - |
| 16.11.2020 | 47,46 | 47,61 | 47,39 | 47,49 | 0,38% | - |
| 13.11.2020 | 47,27 | 47,48 | 47,18 | 47,31 | 0,00% | - |
| 12.11.2020 | 47,30 | 47,36 | 47,23 | 47,31 | -0,15% | - |
| 11.11.2020 | 47,46 | 47,47 | 47,27 | 47,38 | 0,17% | - |
| 10.11.2020 | 47,23 | 47,31 | 47,23 | 47,30 | 0,15% | - |
| 09.11.2020 | 46,97 | 47,28 | 46,97 | 47,23 | -0,19% | - |
| 06.11.2020 | 47,43 | 47,45 | 47,17 | 47,32 | -0,19% | - |
| 05.11.2020 | 47,08 | 47,45 | 47,06 | 47,41 | 0,53% | - |
| 04.11.2020 | 47,04 | 47,60 | 47,04 | 47,16 | 0,83% | - |
| 03.11.2020 | 46,79 | 46,79 | 46,77 | 46,77 | -0,02% | - |
| 02.11.2020 | 48,05 | 48,05 | 46,58 | 46,78 | -4,14% | - |
| 30.10.2020 | 48,77 | 48,80 | 48,50 | 48,80 | 0,98% | - |
| 29.10.2020 | 48,33 | 48,33 | 48,33 | 48,33 | -2,33% | - |
| 28.10.2020 | 49,52 | 49,52 | 49,46 | 49,48 | -0,24% | - |
| 27.10.2020 | 49,60 | 49,61 | 49,59 | 49,60 | 0,20% | - |
| 26.10.2020 | 48,91 | 49,50 | 48,90 | 49,50 | 1,33% | - |
| 23.10.2020 | 48,90 | 48,90 | 48,84 | 48,85 | 0,04% | - |
| 22.10.2020 | 48,82 | 48,90 | 48,70 | 48,83 | -0,16% | - |
| 21.10.2020 | 48,91 | 48,91 | 48,90 | 48,91 | 0,06% | - |
| 20.10.2020 | 48,83 | 48,88 | 48,83 | 48,88 | -0,16% | - |
| 19.10.2020 | 48,83 | 48,96 | 48,83 | 48,96 | 0,33% | - |
| 16.10.2020 | 48,80 | 48,80 | 48,79 | 48,80 | 0,06% | - |
| 15.10.2020 | 48,64 | 48,77 | 48,57 | 48,77 | 0,10% | - |
| 13.10.2020 | 48,60 | 48,72 | 48,57 | 48,72 | 0,10% | - |
| 12.10.2020 | 48,67 | 48,67 | 48,67 | 48,67 | 0,54% | - |
| 09.10.2020 | 48,60 | 48,60 | 48,41 | 48,41 | -0,64% | - |
| 08.10.2020 | 48,71 | 48,72 | 48,71 | 48,72 | 0,25% | - |
| 07.10.2020 | 48,53 | 48,77 | 48,53 | 48,60 | 0,12% | - |
| 06.10.2020 | 48,56 | 48,56 | 48,54 | 48,54 | -0,31% | - |
| 05.10.2020 | 48,55 | 48,76 | 48,55 | 48,69 | 0,54% | - |
| 02.10.2020 | 48,66 | 48,73 | 48,43 | 48,43 | -0,92% | - |
| 01.10.2020 | 48,63 | 49,02 | 48,63 | 48,88 | 0,51% | - |
| 30.09.2020 | 48,64 | 48,64 | 48,59 | 48,63 | 0,25% | - |
| 29.09.2020 | 48,57 | 48,57 | 48,50 | 48,51 | 0,04% | - |
| 25.09.2020 | 48,48 | 48,50 | 48,47 | 48,49 | 0,06% | - |
| 24.09.2020 | 48,46 | 48,46 | 48,46 | 48,46 | 0,00% | - |
| 23.09.2020 | 48,32 | 48,52 | 48,25 | 48,46 | -1,14% | - |
| 22.09.2020 | 48,93 | 49,04 | 48,84 | 49,02 | -0,81% | - |
| 21.09.2020 | 49,54 | 49,61 | 49,29 | 49,42 | -0,38% | - |
| 18.09.2020 | 49,56 | 49,68 | 49,55 | 49,61 | 0,11% | - |
| 17.09.2020 | 49,64 | 50,20 | 49,06 | 49,56 | -0,19% | - |
| 16.09.2020 | 49,21 | 49,90 | 49,16 | 49,65 | 0,24% | - |
| 15.09.2020 | 49,80 | 50,12 | 49,24 | 49,53 | 0,22% | - |
| 14.09.2020 | 49,76 | 50,17 | 49,20 | 49,42 | -0,19% | - |
| 11.09.2020 | 49,95 | 50,53 | 49,12 | 49,52 | -1,52% | - |
| 10.09.2020 | 49,89 | 50,28 | 49,36 | 50,28 | 0,69% | - |
| 09.09.2020 | 49,17 | 50,64 | 49,17 | 49,94 | 0,31% | - |
| 08.09.2020 | 49,30 | 50,32 | 49,30 | 49,78 | -0,08% | - |
| 07.09.2020 | 49,20 | 50,36 | 49,20 | 49,82 | 1,18% | - |
| 04.09.2020 | 49,72 | 49,72 | 49,24 | 49,24 | -0,99% | - |
| 03.09.2020 | 49,27 | 50,21 | 49,26 | 49,73 | 0,18% | - |
| 02.09.2020 | 49,70 | 50,12 | 49,17 | 49,64 | -0,20% | - |
| 01.09.2020 | 49,66 | 50,14 | 49,24 | 49,74 | 1,04% | - |
| 31.08.2020 | 49,83 | 50,32 | 49,01 | 49,23 | -0,04% | - |
| 28.08.2020 | 49,43 | 50,21 | 48,50 | 49,25 | -1,94% | - |
| 27.08.2020 | 49,86 | 50,31 | 49,31 | 50,23 | 0,75% | - |
| 26.08.2020 | 49,42 | 50,16 | 48,59 | 49,85 | 0,97% | - |
| 25.08.2020 | 49,44 | 50,41 | 48,76 | 49,37 | 0,33% | - |
| 24.08.2020 | 49,68 | 50,21 | 48,82 | 49,21 | -1,83% | - |
| 21.08.2020 | 49,68 | 50,13 | 48,81 | 50,13 | 1,00% | - |
| 20.08.2020 | 48,65 | 50,16 | 48,65 | 49,63 | 0,19% | - |
| 19.08.2020 | 49,74 | 50,82 | 48,87 | 49,54 | -0,37% | - |
| 18.08.2020 | 49,12 | 50,68 | 48,74 | 49,72 | 0,13% | - |
| 17.08.2020 | 49,01 | 50,21 | 48,69 | 49,66 | 0,34% | - |
| 14.08.2020 | 48,99 | 49,96 | 48,40 | 49,49 | 0,09% | - |
| 13.08.2020 | 48,97 | 49,95 | 48,51 | 49,44 | 0,09% | - |
| 12.08.2020 | 48,52 | 49,87 | 48,52 | 49,40 | 0,10% | - |
| 11.08.2020 | 49,07 | 49,82 | 48,00 | 49,35 | -0,30% | - |
| 10.08.2020 | 49,01 | 49,95 | 49,01 | 49,50 | -0,13% | - |