Echtzeit-Aktienkurs ETTEPLAN OYI
Bid:
Ask:
Aktienkurse zur ETTEPLAN OYI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.12.2020 | 10,50 | 12,95 | 10,50 | 12,90 | 27,72% | - |
| 29.12.2020 | 12,70 | 12,70 | 10,10 | 10,10 | -20,00% | - |
| 28.12.2020 | 12,70 | 12,70 | 10,50 | 12,63 | -0,98% | - |
| 23.12.2020 | 12,75 | 12,85 | 10,43 | 12,75 | 0,59% | - |
| 22.12.2020 | 12,78 | 12,88 | 12,63 | 12,68 | -5,76% | - |
| 21.12.2020 | 12,63 | 13,45 | 12,63 | 13,45 | 8,03% | - |
| 18.12.2020 | 11,55 | 12,70 | 11,55 | 12,45 | 11,16% | - |
| 17.12.2020 | 10,75 | 11,76 | 9,00 | 11,20 | 3,46% | - |
| 16.12.2020 | 10,55 | 10,98 | 9,00 | 10,83 | 2,61% | - |
| 15.12.2020 | 10,53 | 10,78 | 10,53 | 10,55 | -0,71% | - |
| 14.12.2020 | 10,55 | 10,63 | 8,80 | 10,63 | 0,24% | - |
| 11.12.2020 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | - |
| 10.12.2020 | 10,60 | 10,68 | 8,93 | 10,65 | -0,47% | - |
| 09.12.2020 | 10,60 | 10,70 | 8,93 | 10,70 | -1,88% | - |
| 08.12.2020 | 10,53 | 10,91 | 10,53 | 10,91 | 5,11% | - |
| 07.12.2020 | 10,52 | 11,03 | 10,38 | 10,38 | 20,64% | - |
| 04.12.2020 | 10,03 | 10,58 | 8,43 | 8,60 | 0,58% | - |
| 03.12.2020 | 8,63 | 10,57 | 8,50 | 8,55 | -14,20% | - |
| 02.12.2020 | 9,00 | 10,78 | 8,53 | 9,97 | 14,21% | - |
| 01.12.2020 | 8,78 | 10,73 | 8,73 | 8,73 | 0,58% | - |
| 30.11.2020 | 8,70 | 8,70 | 8,68 | 8,68 | -15,98% | - |
| 27.11.2020 | 8,78 | 10,33 | 8,68 | 10,33 | 17,66% | - |
| 26.11.2020 | 10,65 | 10,68 | 8,78 | 8,78 | -14,97% | - |
| 25.11.2020 | 10,57 | 10,57 | 10,32 | 10,32 | 14,67% | - |
| 24.11.2020 | 10,20 | 10,63 | 8,53 | 9,00 | 5,26% | - |
| 23.11.2020 | 9,99 | 10,37 | 8,55 | 8,55 | -2,56% | - |
| 20.11.2020 | 10,65 | 10,90 | 8,78 | 8,78 | -16,03% | - |
| 19.11.2020 | 10,41 | 10,88 | 8,68 | 10,45 | 2,96% | - |
| 18.11.2020 | 10,06 | 10,57 | 8,75 | 10,15 | -3,79% | - |
| 17.11.2020 | 8,83 | 10,65 | 8,78 | 10,55 | 3,18% | - |
| 16.11.2020 | 9,00 | 10,63 | 8,60 | 10,23 | 19,24% | - |
| 13.11.2020 | 8,58 | 9,00 | 8,58 | 8,58 | -14,16% | - |
| 12.11.2020 | 10,15 | 10,15 | 8,48 | 9,99 | 0,71% | - |
| 11.11.2020 | 10,54 | 10,54 | 8,43 | 9,92 | -2,70% | - |
| 10.11.2020 | 10,60 | 10,60 | 8,65 | 10,20 | 0,05% | - |
| 09.11.2020 | 10,50 | 11,20 | 8,43 | 10,19 | -2,49% | - |
| 06.11.2020 | 9,87 | 10,45 | 8,55 | 10,45 | 3,36% | - |
| 05.11.2020 | 9,75 | 10,20 | 8,39 | 10,11 | 1,71% | - |
| 04.11.2020 | 9,63 | 10,35 | 9,55 | 9,94 | 3,11% | - |
| 03.11.2020 | 9,41 | 10,04 | 9,41 | 9,64 | -0,62% | - |
| 02.11.2020 | 10,06 | 10,06 | 9,68 | 9,70 | -3,48% | - |
| 29.10.2020 | 9,82 | 10,13 | 8,34 | 10,05 | -1,37% | - |
| 27.10.2020 | 10,33 | 10,35 | 10,01 | 10,19 | -0,34% | - |
| 26.10.2020 | 9,80 | 10,43 | 8,73 | 10,23 | -1,68% | - |
| 23.10.2020 | 9,89 | 10,48 | 8,83 | 10,40 | 13,35% | - |
| 22.10.2020 | 11,33 | 11,33 | 8,58 | 9,18 | -18,26% | - |
| 21.10.2020 | 11,18 | 11,25 | 9,15 | 11,23 | 0,67% | - |
| 20.10.2020 | 10,88 | 11,15 | 10,75 | 11,15 | 5,69% | - |
| 19.10.2020 | 10,38 | 11,13 | 8,80 | 10,55 | 3,69% | - |
| 16.10.2020 | 9,76 | 10,18 | 9,75 | 10,18 | 6,66% | - |
| 15.10.2020 | 10,17 | 10,17 | 9,54 | 9,54 | -5,17% | - |
| 14.10.2020 | 9,95 | 10,06 | 9,86 | 10,06 | 1,87% | - |
| 13.10.2020 | 9,60 | 9,92 | 9,59 | 9,88 | 0,56% | - |
| 12.10.2020 | 9,82 | 9,89 | 9,69 | 9,82 | 1,13% | - |
| 09.10.2020 | 9,67 | 9,71 | 9,57 | 9,71 | 1,46% | - |
| 08.10.2020 | 9,53 | 9,57 | 9,48 | 9,57 | 0,63% | - |
| 07.10.2020 | 9,25 | 9,63 | 9,16 | 9,51 | 0,74% | - |
| 06.10.2020 | 9,40 | 9,51 | 9,21 | 9,44 | 2,61% | - |
| 05.10.2020 | 9,50 | 9,69 | 9,20 | 9,20 | -2,95% | - |
| 02.10.2020 | 9,34 | 9,53 | 9,24 | 9,48 | 1,94% | - |
| 01.10.2020 | 9,31 | 9,48 | 9,26 | 9,30 | 0,54% | - |
| 30.09.2020 | 9,22 | 9,38 | 9,09 | 9,25 | -1,18% | - |
| 29.09.2020 | 9,36 | 9,51 | 9,32 | 9,36 | 0,43% | - |
| 28.09.2020 | 8,94 | 9,34 | 8,94 | 9,32 | 5,31% | - |
| 25.09.2020 | 8,94 | 9,16 | 8,85 | 8,85 | -0,67% | - |
| 24.09.2020 | 8,96 | 9,15 | 8,78 | 8,91 | -1,66% | - |
| 23.09.2020 | 8,97 | 9,08 | 8,93 | 9,06 | -1,63% | - |
| 22.09.2020 | 9,22 | 9,22 | 9,18 | 9,21 | 0,88% | - |
| 21.09.2020 | 9,04 | 9,15 | 8,81 | 9,13 | 0,44% | - |
| 18.09.2020 | 8,96 | 9,14 | 8,91 | 9,09 | 0,55% | - |
| 17.09.2020 | 9,02 | 9,10 | 9,01 | 9,04 | -1,53% | - |
| 16.09.2020 | 8,99 | 9,18 | 8,99 | 9,18 | 1,77% | - |
| 15.09.2020 | 9,03 | 9,15 | 8,95 | 9,02 | 1,01% | - |
| 14.09.2020 | 8,87 | 9,19 | 8,87 | 8,93 | 0,00% | - |
| 11.09.2020 | 9,10 | 9,10 | 8,93 | 8,93 | 0,22% | - |
| 10.09.2020 | 9,08 | 9,25 | 8,91 | 8,91 | -0,45% | - |
| 09.09.2020 | 8,79 | 8,95 | 8,79 | 8,95 | 1,94% | - |
| 08.09.2020 | 8,87 | 8,87 | 8,78 | 8,78 | -2,44% | - |
| 07.09.2020 | 8,94 | 9,23 | 8,79 | 9,00 | 1,58% | - |
| 04.09.2020 | 8,88 | 9,12 | 8,86 | 8,86 | -2,21% | - |
| 03.09.2020 | 9,02 | 9,20 | 8,95 | 9,06 | 0,89% | - |
| 02.09.2020 | 8,99 | 9,22 | 8,98 | 8,98 | -0,11% | - |
| 01.09.2020 | 8,84 | 9,03 | 8,84 | 8,99 | 0,00% | - |
| 31.08.2020 | 9,32 | 9,53 | 8,99 | 8,99 | -3,95% | - |
| 28.08.2020 | 9,34 | 9,50 | 9,34 | 9,36 | 3,20% | - |
| 27.08.2020 | 8,98 | 9,29 | 8,98 | 9,07 | 1,23% | - |
| 26.08.2020 | 9,15 | 9,15 | 8,96 | 8,96 | -1,43% | - |
| 25.08.2020 | 9,28 | 9,31 | 9,01 | 9,09 | -1,09% | - |
| 24.08.2020 | 9,08 | 9,32 | 9,08 | 9,19 | -0,76% | - |
| 21.08.2020 | 9,12 | 9,34 | 9,12 | 9,26 | 2,66% | - |
| 20.08.2020 | 9,17 | 9,22 | 8,96 | 9,02 | -0,44% | - |
| 19.08.2020 | 9,13 | 9,43 | 9,04 | 9,06 | -2,69% | - |
| 18.08.2020 | 9,13 | 9,31 | 9,04 | 9,31 | 1,97% | - |
| 17.08.2020 | 9,05 | 9,23 | 8,99 | 9,13 | 1,00% | - |
| 14.08.2020 | 9,08 | 9,26 | 8,96 | 9,04 | 0,11% | - |
| 13.08.2020 | 9,21 | 9,27 | 8,97 | 9,03 | -0,99% | - |
| 12.08.2020 | 9,15 | 9,30 | 9,01 | 9,12 | 1,33% | - |
| 11.08.2020 | 9,34 | 9,34 | 8,88 | 9,00 | -1,42% | - |