Echtzeit-Aktienkurs publity AG
Bid:
Ask:
Aktienkurse zur publity AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 02.02.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 01.02.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.01.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 27.01.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 26.01.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 8,53% | - |
| 30.12.2020 | 31,61 | 32,28 | 31,36 | 32,25 | 4,02% | - |
| 29.12.2020 | 30,20 | 31,01 | 30,00 | 31,01 | 0,42% | - |
| 28.12.2020 | 31,43 | 31,93 | 29,95 | 30,88 | -3,67% | - |
| 23.12.2020 | 31,53 | 32,20 | 31,53 | 32,05 | -0,08% | - |
| 22.12.2020 | 31,38 | 32,08 | 31,38 | 32,08 | 2,72% | - |
| 21.12.2020 | 31,68 | 31,68 | 31,23 | 31,23 | -4,95% | - |
| 18.12.2020 | 32,18 | 32,90 | 32,18 | 32,85 | 0,61% | - |
| 17.12.2020 | 32,55 | 32,73 | 32,15 | 32,65 | -1,58% | - |
| 16.12.2020 | 32,90 | 33,33 | 32,50 | 33,18 | -0,75% | - |
| 15.12.2020 | 33,03 | 33,43 | 33,03 | 33,43 | -0,30% | - |
| 14.12.2020 | 32,73 | 33,53 | 32,73 | 33,53 | 1,96% | - |
| 11.12.2020 | 32,03 | 33,31 | 31,98 | 32,88 | 2,35% | - |
| 10.12.2020 | 31,70 | 32,13 | 31,58 | 32,13 | 1,18% | - |
| 09.12.2020 | 31,80 | 32,23 | 31,68 | 31,75 | -2,08% | - |
| 08.12.2020 | 32,80 | 32,80 | 31,63 | 32,43 | -1,52% | - |
| 07.12.2020 | 32,60 | 32,93 | 32,50 | 32,93 | 0,30% | - |
| 04.12.2020 | 32,50 | 33,00 | 32,50 | 32,83 | 0,15% | - |
| 03.12.2020 | 32,73 | 33,23 | 32,60 | 32,78 | -0,08% | - |
| 02.12.2020 | 32,48 | 33,38 | 32,48 | 32,80 | 1,06% | - |
| 01.12.2020 | 32,43 | 33,01 | 32,43 | 32,46 | -0,67% | - |
| 30.11.2020 | 32,40 | 32,68 | 31,83 | 32,68 | 0,38% | - |
| 27.11.2020 | 32,95 | 32,95 | 32,48 | 32,55 | -2,54% | - |
| 26.11.2020 | 34,10 | 34,18 | 33,30 | 33,40 | -4,02% | - |
| 25.11.2020 | 34,80 | 34,80 | 34,78 | 34,80 | 1,61% | - |
| 24.11.2020 | 34,05 | 35,05 | 33,35 | 34,25 | 0,96% | - |
| 23.11.2020 | 34,68 | 34,68 | 33,48 | 33,93 | -3,62% | - |
| 20.11.2020 | 35,50 | 35,90 | 35,20 | 35,20 | 2,40% | - |
| 19.11.2020 | 33,38 | 34,38 | 32,60 | 34,38 | 4,88% | - |
| 18.11.2020 | 29,68 | 32,78 | 29,55 | 32,78 | 9,52% | - |
| 17.11.2020 | 30,85 | 30,90 | 29,93 | 29,93 | -3,00% | - |
| 16.11.2020 | 30,25 | 31,38 | 30,25 | 30,85 | 1,65% | - |
| 13.11.2020 | 28,75 | 30,78 | 28,75 | 30,35 | 4,21% | - |
| 12.11.2020 | 28,48 | 29,13 | 28,48 | 29,13 | 1,66% | - |
| 11.11.2020 | 28,58 | 28,65 | 28,58 | 28,65 | 0,97% | - |
| 10.11.2020 | 29,45 | 29,60 | 28,38 | 28,38 | -3,81% | - |
| 09.11.2020 | 30,11 | 30,50 | 29,48 | 29,50 | 0,25% | - |
| 06.11.2020 | 29,40 | 29,55 | 29,40 | 29,43 | -1,42% | - |
| 05.11.2020 | 29,43 | 29,98 | 29,43 | 29,85 | 1,53% | - |
| 04.11.2020 | 29,45 | 29,75 | 29,33 | 29,40 | -5,08% | - |
| 03.11.2020 | 31,53 | 31,88 | 30,83 | 30,98 | 0,49% | - |
| 02.11.2020 | 31,83 | 31,93 | 30,83 | 30,83 | -2,68% | - |
| 30.10.2020 | 31,15 | 32,75 | 31,15 | 31,68 | 2,51% | - |
| 29.10.2020 | 29,63 | 31,71 | 29,13 | 30,90 | 6,09% | - |
| 28.10.2020 | 31,50 | 31,50 | 28,80 | 29,13 | -10,86% | - |
| 27.10.2020 | 33,75 | 33,75 | 32,68 | 32,68 | -6,91% | - |
| 26.10.2020 | 35,10 | 35,10 | 35,10 | 35,10 | -0,21% | - |
| 23.10.2020 | 35,18 | 35,18 | 35,18 | 35,18 | 0,36% | - |
| 22.10.2020 | 35,05 | 35,05 | 35,05 | 35,05 | -1,20% | - |
| 21.10.2020 | 35,48 | 35,48 | 35,48 | 35,48 | -0,35% | - |
| 20.10.2020 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | - |
| 19.10.2020 | 35,65 | 36,15 | 35,50 | 35,50 | -0,35% | - |
| 16.10.2020 | 35,53 | 35,78 | 35,53 | 35,63 | -1,52% | - |
| 15.10.2020 | 36,18 | 36,45 | 36,18 | 36,18 | 0,56% | - |
| 14.10.2020 | 35,88 | 35,98 | 35,88 | 35,98 | 0,00% | - |
| 13.10.2020 | 36,18 | 36,38 | 35,98 | 35,98 | 1,05% | - |
| 12.10.2020 | 35,60 | 35,75 | 35,60 | 35,60 | -0,42% | - |
| 09.10.2020 | 35,40 | 35,78 | 35,40 | 35,75 | 1,92% | - |
| 08.10.2020 | 35,28 | 35,28 | 35,08 | 35,08 | -0,78% | - |
| 07.10.2020 | 35,23 | 35,80 | 35,23 | 35,35 | -0,07% | - |
| 06.10.2020 | 35,20 | 35,38 | 35,20 | 35,38 | -1,05% | - |
| 05.10.2020 | 35,73 | 35,75 | 35,73 | 35,75 | 1,85% | - |
| 02.10.2020 | 35,20 | 35,25 | 35,10 | 35,10 | -0,07% | - |
| 01.10.2020 | 35,50 | 35,50 | 34,90 | 35,13 | -1,61% | - |
| 29.09.2020 | 35,68 | 35,70 | 35,53 | 35,70 | 0,14% | - |
| 28.09.2020 | 35,95 | 35,95 | 35,63 | 35,65 | 0,14% | - |
| 25.09.2020 | 35,80 | 38,40 | 35,60 | 35,60 | -1,79% | - |
| 24.09.2020 | 35,35 | 36,25 | 35,35 | 36,25 | 1,05% | - |
| 23.09.2020 | 35,75 | 35,88 | 35,13 | 35,88 | 0,00% | - |
| 22.09.2020 | 35,95 | 36,43 | 35,78 | 35,88 | -0,55% | - |
| 21.09.2020 | 36,40 | 36,40 | 36,08 | 36,08 | -0,89% | - |
| 18.09.2020 | 37,03 | 37,03 | 36,35 | 36,40 | -2,35% | - |
| 17.09.2020 | 37,30 | 37,83 | 37,15 | 37,28 | -0,27% | - |
| 16.09.2020 | 36,68 | 37,88 | 36,68 | 37,38 | 2,05% | - |
| 15.09.2020 | 36,63 | 37,53 | 36,53 | 36,63 | -0,07% | - |
| 14.09.2020 | 36,38 | 37,30 | 36,38 | 36,65 | -1,01% | - |
| 11.09.2020 | 37,45 | 37,63 | 36,55 | 37,03 | -1,27% | - |
| 10.09.2020 | 37,65 | 38,28 | 36,85 | 37,50 | -2,09% | - |
| 09.09.2020 | 37,48 | 38,70 | 36,48 | 38,30 | 4,08% | - |
| 08.09.2020 | 36,65 | 37,13 | 36,25 | 36,80 | 0,68% | - |
| 07.09.2020 | 36,28 | 37,45 | 36,18 | 36,55 | 1,74% | - |
| 04.09.2020 | 35,83 | 36,10 | 35,63 | 35,93 | 0,91% | - |
| 03.09.2020 | 35,85 | 36,15 | 35,60 | 35,60 | -0,90% | - |
| 02.09.2020 | 35,88 | 36,20 | 35,88 | 35,93 | 0,28% | - |
| 01.09.2020 | 36,18 | 36,70 | 35,65 | 35,83 | -0,76% | - |
| 31.08.2020 | 35,60 | 36,53 | 35,28 | 36,10 | 1,40% | - |
| 28.08.2020 | 35,60 | 36,10 | 35,10 | 35,60 | 1,21% | - |
| 27.08.2020 | 35,28 | 35,88 | 34,90 | 35,18 | -0,99% | - |
| 26.08.2020 | 35,30 | 35,68 | 34,73 | 35,53 | 1,21% | - |
| 25.08.2020 | 35,68 | 36,35 | 34,73 | 35,10 | -3,11% | - |
| 24.08.2020 | 35,93 | 36,33 | 35,33 | 36,23 | 1,19% | - |
| 21.08.2020 | 36,05 | 36,33 | 35,65 | 35,80 | -0,49% | - |
| 20.08.2020 | 35,78 | 36,20 | 35,20 | 35,98 | 0,84% | - |
| 19.08.2020 | 35,98 | 35,98 | 35,40 | 35,68 | -0,28% | - |
| 18.08.2020 | 35,95 | 35,95 | 35,78 | 35,78 | 0,70% | - |