Echtzeit-Aktienkurs DIEBOLD NIXDORF INH.O.N.
Bid:
Ask:
Aktienkurse zur DIEBOLD NIXDORF INH.O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2019 | 60,35 | 61,25 | 59,65 | 61,25 | 0,91% | - |
10.05.2019 | 59,95 | 61,25 | 59,15 | 60,70 | 1,25% | - |
09.05.2019 | 60,00 | 61,20 | 58,60 | 59,95 | -0,50% | - |
08.05.2019 | 60,30 | 60,45 | 59,15 | 60,25 | 0,92% | - |
07.05.2019 | 59,60 | 60,30 | 59,15 | 59,70 | 0,34% | - |
06.05.2019 | 59,50 | 60,50 | 58,45 | 59,50 | 0,25% | - |
03.05.2019 | 59,35 | 60,40 | 58,40 | 59,35 | 0,17% | - |
02.05.2019 | 60,00 | 60,45 | 58,55 | 59,25 | -1,58% | - |
30.04.2019 | 59,80 | 60,90 | 59,70 | 60,20 | 0,50% | - |
29.04.2019 | 59,80 | 61,10 | 59,00 | 59,90 | -0,17% | - |
26.04.2019 | 60,05 | 61,10 | 58,85 | 60,00 | -0,83% | - |
25.04.2019 | 60,55 | 61,20 | 59,20 | 60,50 | -0,08% | - |
24.04.2019 | 60,30 | 61,45 | 59,70 | 60,55 | 0,58% | - |
23.04.2019 | 59,85 | 60,70 | 58,65 | 60,20 | 0,58% | - |
18.04.2019 | 59,75 | 60,70 | 59,00 | 59,85 | 0,34% | - |
17.04.2019 | 59,75 | 60,35 | 59,25 | 59,65 | -0,17% | - |
16.04.2019 | 59,90 | 60,35 | 59,15 | 59,75 | -0,17% | - |
15.04.2019 | 58,95 | 60,70 | 58,45 | 59,85 | 1,96% | - |
12.04.2019 | 58,85 | 60,35 | 58,15 | 58,70 | -0,76% | - |
11.04.2019 | 59,10 | 59,75 | 58,30 | 59,15 | -0,17% | - |
10.04.2019 | 59,20 | 60,00 | 58,45 | 59,25 | 0,34% | - |
09.04.2019 | 58,90 | 59,70 | 58,70 | 59,05 | 0,25% | - |
08.04.2019 | 58,15 | 59,65 | 57,60 | 58,90 | 0,43% | - |
05.04.2019 | 58,90 | 59,75 | 57,80 | 58,65 | -0,34% | - |
04.04.2019 | 58,00 | 59,75 | 57,90 | 58,85 | -0,51% | - |
03.04.2019 | 59,10 | 60,05 | 57,75 | 59,15 | -0,08% | - |
02.04.2019 | 59,20 | 59,70 | 58,20 | 59,20 | 0,59% | - |
01.04.2019 | 59,05 | 59,55 | 57,95 | 58,85 | -0,51% | - |
29.03.2019 | 59,10 | 60,35 | 58,65 | 59,15 | -0,42% | - |
28.03.2019 | 59,25 | 60,30 | 58,85 | 59,40 | 0,68% | - |
27.03.2019 | 59,40 | 60,20 | 58,25 | 59,00 | -0,84% | - |
26.03.2019 | 59,15 | 60,20 | 58,45 | 59,50 | 0,51% | - |
25.03.2019 | 58,80 | 59,65 | 58,45 | 59,20 | -0,17% | - |
22.03.2019 | 59,25 | 59,95 | 58,00 | 59,30 | 0,76% | - |
21.03.2019 | 59,10 | 60,20 | 58,40 | 58,85 | -0,51% | - |
20.03.2019 | 59,40 | 60,75 | 58,75 | 59,15 | -1,25% | - |
19.03.2019 | 59,05 | 60,20 | 58,40 | 59,90 | 1,35% | - |
18.03.2019 | 58,95 | 59,50 | 57,85 | 59,10 | 0,34% | - |
15.03.2019 | 58,75 | 59,55 | 58,00 | 58,90 | -0,42% | - |
14.03.2019 | 59,00 | 59,50 | 58,05 | 59,15 | -0,34% | - |
13.03.2019 | 58,80 | 60,40 | 58,15 | 59,35 | 0,85% | - |
12.03.2019 | 59,55 | 60,20 | 58,55 | 58,85 | -0,76% | - |
11.03.2019 | 59,20 | 60,05 | 58,80 | 59,30 | -0,59% | - |
08.03.2019 | 59,65 | 60,35 | 58,55 | 59,65 | 0,08% | - |
07.03.2019 | 59,10 | 60,20 | 58,35 | 59,60 | 0,59% | - |
06.03.2019 | 58,50 | 60,35 | 58,15 | 59,25 | 0,68% | - |
05.03.2019 | 58,75 | 59,65 | 58,05 | 58,85 | 0,26% | - |
04.03.2019 | 58,85 | 59,95 | 57,85 | 58,70 | -0,25% | - |
01.03.2019 | 58,60 | 60,15 | 58,15 | 58,85 | -0,25% | - |
28.02.2019 | 57,75 | 59,80 | 57,70 | 59,00 | 1,29% | - |
27.02.2019 | 58,90 | 59,25 | 57,80 | 58,25 | -0,77% | - |
26.02.2019 | 58,85 | 59,95 | 58,55 | 58,70 | 0,09% | - |
25.02.2019 | 59,15 | 60,00 | 57,85 | 58,65 | -0,51% | - |
22.02.2019 | 58,50 | 60,20 | 58,50 | 58,95 | -1,75% | - |
21.02.2019 | 59,60 | 60,75 | 59,10 | 60,00 | 0,76% | - |
20.02.2019 | 58,90 | 60,15 | 58,70 | 59,55 | 1,10% | - |
19.02.2019 | 58,65 | 59,90 | 58,15 | 58,90 | 0,51% | - |
18.02.2019 | 58,40 | 60,25 | 57,90 | 58,60 | 0,51% | - |
15.02.2019 | 58,20 | 59,55 | 57,55 | 58,30 | -0,43% | - |
14.02.2019 | 58,50 | 58,80 | 57,05 | 58,55 | 0,34% | - |
13.02.2019 | 58,45 | 59,00 | 57,45 | 58,35 | -0,09% | - |
12.02.2019 | 58,20 | 58,65 | 58,05 | 58,40 | 0,43% | - |
11.02.2019 | 58,30 | 59,60 | 57,80 | 58,15 | -0,17% | - |
08.02.2019 | 58,20 | 59,50 | 57,80 | 58,25 | 0,34% | - |
07.02.2019 | 57,80 | 59,25 | 57,25 | 58,05 | 0,43% | - |
06.02.2019 | 58,45 | 58,95 | 57,30 | 57,80 | -0,69% | - |
05.02.2019 | 58,50 | 59,40 | 57,50 | 58,20 | -0,43% | - |
04.02.2019 | 58,70 | 59,65 | 57,35 | 58,45 | 0,00% | - |
01.02.2019 | 58,25 | 59,60 | 57,80 | 58,45 | 0,09% | - |
31.01.2019 | 58,20 | 59,30 | 57,15 | 58,40 | 1,04% | - |
30.01.2019 | 57,85 | 58,90 | 57,05 | 57,80 | 0,17% | - |
29.01.2019 | 58,00 | 58,65 | 56,75 | 57,70 | -0,17% | - |
28.01.2019 | 58,20 | 59,05 | 56,95 | 57,80 | 0,17% | - |
25.01.2019 | 58,10 | 58,55 | 56,90 | 57,70 | -0,35% | - |
24.01.2019 | 57,65 | 59,00 | 57,15 | 57,90 | 0,43% | - |
23.01.2019 | 58,10 | 58,85 | 57,45 | 57,65 | -0,52% | - |
22.01.2019 | 57,55 | 59,05 | 57,40 | 57,95 | 0,26% | - |
21.01.2019 | 57,80 | 58,25 | 57,55 | 57,80 | 0,09% | - |
18.01.2019 | 57,90 | 58,50 | 57,35 | 57,75 | 0,09% | - |
17.01.2019 | 57,90 | 59,05 | 56,70 | 57,70 | -0,60% | - |
16.01.2019 | 57,70 | 58,50 | 56,85 | 58,05 | 0,69% | - |
15.01.2019 | 58,35 | 59,45 | 57,45 | 57,65 | -0,69% | - |
14.01.2019 | 57,85 | 59,05 | 57,00 | 58,05 | 0,35% | - |
11.01.2019 | 57,75 | 59,25 | 56,70 | 57,85 | 0,35% | - |
10.01.2019 | 57,80 | 59,00 | 57,05 | 57,65 | -0,43% | - |
09.01.2019 | 57,60 | 59,10 | 56,90 | 57,90 | 0,43% | - |
08.01.2019 | 57,20 | 58,80 | 57,10 | 57,65 | 0,26% | - |
07.01.2019 | 58,00 | 59,10 | 57,45 | 57,50 | -1,12% | - |
04.01.2019 | 57,45 | 59,25 | 57,15 | 58,15 | 0,61% | - |
03.01.2019 | 57,30 | 58,60 | 56,65 | 57,80 | 0,96% | - |
02.01.2019 | 57,70 | 58,65 | 56,45 | 57,25 | -0,52% | - |
28.12.2018 | 57,40 | 58,05 | 57,00 | 57,55 | 0,26% | - |
27.12.2018 | 57,50 | 58,20 | 56,15 | 57,40 | -0,09% | - |
21.12.2018 | 57,35 | 58,30 | 57,15 | 57,45 | 0,26% | - |
20.12.2018 | 57,40 | 58,60 | 57,25 | 57,30 | 0,00% | - |
19.12.2018 | 57,30 | 58,40 | 57,00 | 57,30 | 0,00% | - |
18.12.2018 | 57,80 | 58,65 | 56,70 | 57,30 | -1,38% | - |
17.12.2018 | 57,75 | 58,30 | 54,95 | 58,10 | 1,04% | - |
14.12.2018 | 58,70 | 58,70 | 56,80 | 57,50 | -2,54% | - |
13.12.2018 | 58,00 | 59,00 | 57,15 | 59,00 | 1,46% | - |