Echtzeit-Aktienkurs FERMENTALG EO -,04
Bid:
Ask:
Aktienkurse zur FERMENTALG EO -,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2021 | 3,01 | 3,01 | 3,01 | 3,01 | -0,08% | - |
| 06.12.2021 | 3,00 | 3,01 | 3,00 | 3,01 | -1,88% | - |
| 01.12.2021 | 3,07 | 3,07 | 3,07 | 3,07 | 0,57% | - |
| 30.11.2021 | 3,05 | 3,05 | 3,05 | 3,05 | -4,17% | - |
| 24.11.2021 | 3,18 | 3,20 | 3,18 | 3,18 | -1,40% | - |
| 18.11.2021 | 3,23 | 3,23 | 3,23 | 3,23 | -1,07% | - |
| 17.11.2021 | 3,26 | 3,26 | 3,26 | 3,26 | 4,15% | - |
| 16.11.2021 | 3,13 | 3,13 | 3,13 | 3,13 | -8,21% | - |
| 10.11.2021 | 3,41 | 3,41 | 3,41 | 3,41 | -1,02% | - |
| 09.11.2021 | 3,31 | 3,47 | 3,31 | 3,45 | 6,82% | - |
| 08.11.2021 | 3,23 | 3,23 | 3,23 | 3,23 | 14,97% | - |
| 27.10.2021 | 2,82 | 2,82 | 2,80 | 2,81 | 0,72% | - |
| 08.10.2021 | 2,79 | 2,79 | 2,79 | 2,79 | -1,07% | - |
| 04.10.2021 | 2,82 | 2,82 | 2,82 | 2,82 | -10,78% | - |
| 07.09.2021 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 06.09.2021 | 3,16 | 3,16 | 3,16 | 3,16 | 0,16% | - |
| 03.09.2021 | 3,15 | 3,15 | 3,15 | 3,15 | 7,14% | - |
| 01.09.2021 | 2,94 | 2,94 | 2,94 | 2,94 | 3,89% | - |
| 30.08.2021 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 27.08.2021 | 2,84 | 2,84 | 2,83 | 2,83 | -1,14% | - |
| 26.08.2021 | 2,86 | 2,86 | 2,86 | 2,86 | -1,46% | - |
| 25.08.2021 | 2,91 | 2,91 | 2,91 | 2,91 | 7,79% | - |
| 11.08.2021 | 2,70 | 2,70 | 2,70 | 2,70 | -0,19% | - |
| 21.07.2021 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 20.07.2021 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 07.07.2021 | 2,80 | 2,80 | 2,80 | 2,80 | -2,52% | - |
| 05.07.2021 | 2,89 | 2,89 | 2,87 | 2,87 | 4,08% | - |
| 02.07.2021 | 2,73 | 2,76 | 2,73 | 2,76 | -1,08% | - |
| 18.06.2021 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 15.06.2021 | 2,79 | 2,79 | 2,79 | 2,79 | 1,00% | - |
| 09.06.2021 | 2,77 | 2,77 | 2,76 | 2,76 | 1,75% | - |
| 08.06.2021 | 2,72 | 2,72 | 2,72 | 2,72 | -3,72% | - |
| 28.05.2021 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 27.05.2021 | 2,84 | 2,84 | 2,84 | 2,84 | 0,98% | - |
| 26.05.2021 | 2,88 | 2,88 | 2,81 | 2,81 | -8,16% | - |
| 17.05.2021 | 3,07 | 3,07 | 3,06 | 3,06 | -2,47% | - |
| 04.05.2021 | 3,15 | 3,15 | 3,14 | 3,14 | -3,38% | - |
| 03.05.2021 | 3,25 | 3,25 | 3,25 | 3,25 | 2,52% | - |
| 29.04.2021 | 3,17 | 3,17 | 3,17 | 3,17 | 4,28% | - |
| 23.04.2021 | 3,04 | 3,04 | 3,04 | 3,04 | -2,09% | - |
| 22.04.2021 | 3,14 | 3,14 | 3,11 | 3,11 | 1,47% | - |
| 16.04.2021 | 3,07 | 3,07 | 3,06 | 3,06 | -6,21% | - |
| 15.04.2021 | 3,02 | 3,26 | 3,02 | 3,26 | 11,16% | - |
| 13.04.2021 | 2,94 | 2,94 | 2,94 | 2,94 | -7,27% | - |
| 06.04.2021 | 3,15 | 3,17 | 3,15 | 3,17 | 5,32% | - |
| 31.03.2021 | 3,01 | 3,01 | 3,00 | 3,01 | 0,00% | - |
| 29.03.2021 | 2,99 | 3,01 | 2,99 | 3,01 | 0,67% | - |
| 26.03.2021 | 2,99 | 2,99 | 2,99 | 2,99 | -1,65% | - |
| 23.03.2021 | 3,03 | 3,04 | 3,03 | 3,04 | 1,34% | - |
| 22.03.2021 | 3,00 | 3,00 | 3,00 | 3,00 | -0,50% | - |
| 19.03.2021 | 3,01 | 3,01 | 3,01 | 3,01 | 1,52% | - |
| 18.03.2021 | 2,97 | 2,97 | 2,97 | 2,97 | -1,25% | - |
| 16.03.2021 | 2,99 | 3,00 | 2,99 | 3,00 | -2,36% | - |
| 15.03.2021 | 3,08 | 3,08 | 3,08 | 3,08 | -3,83% | - |
| 12.03.2021 | 3,21 | 3,21 | 3,20 | 3,20 | -1,92% | - |
| 11.03.2021 | 3,26 | 3,26 | 3,26 | 3,26 | -1,81% | - |
| 10.03.2021 | 3,32 | 3,32 | 3,32 | 3,32 | 14,29% | - |
| 08.03.2021 | 2,89 | 2,92 | 2,89 | 2,91 | 1,66% | - |
| 04.03.2021 | 2,83 | 2,86 | 2,81 | 2,86 | -7,37% | - |
| 02.03.2021 | 3,09 | 3,09 | 3,09 | 3,09 | 4,40% | - |
| 24.02.2021 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | - |
| 23.02.2021 | 2,84 | 2,84 | 2,84 | 2,84 | -1,90% | - |
| 22.02.2021 | 2,89 | 2,89 | 2,89 | 2,89 | -0,17% | - |
| 19.02.2021 | 2,90 | 2,90 | 2,90 | 2,90 | -5,00% | - |
| 17.02.2021 | 3,05 | 3,05 | 3,05 | 3,05 | -1,14% | - |
| 16.02.2021 | 3,12 | 3,13 | 3,08 | 3,08 | -2,99% | - |
| 15.02.2021 | 3,23 | 3,23 | 3,18 | 3,18 | -1,40% | - |
| 12.02.2021 | 3,22 | 3,22 | 3,22 | 3,22 | -1,68% | - |
| 11.02.2021 | 3,42 | 3,42 | 3,28 | 3,28 | -3,89% | - |
| 10.02.2021 | 3,41 | 3,41 | 3,41 | 3,41 | -1,94% | - |
| 09.02.2021 | 3,49 | 3,49 | 3,48 | 3,48 | -2,52% | - |
| 08.02.2021 | 3,57 | 3,57 | 3,55 | 3,57 | 8,43% | - |
| 04.02.2021 | 3,29 | 3,29 | 3,29 | 3,29 | -0,98% | - |
| 29.01.2021 | 3,34 | 3,34 | 3,32 | 3,32 | -7,96% | - |
| 27.01.2021 | 3,61 | 3,61 | 3,61 | 3,61 | 1,26% | - |
| 26.01.2021 | 3,62 | 3,62 | 3,57 | 3,57 | 6,42% | - |
| 25.01.2021 | 3,83 | 3,83 | 3,35 | 3,35 | -14,92% | - |
| 20.01.2021 | 3,95 | 3,95 | 3,94 | 3,94 | -10,71% | - |
| 19.01.2021 | 4,37 | 4,42 | 4,27 | 4,41 | 6,84% | - |
| 18.01.2021 | 4,01 | 4,13 | 4,01 | 4,13 | 9,41% | - |
| 15.01.2021 | 3,79 | 3,79 | 3,77 | 3,77 | 14,93% | - |
| 13.01.2021 | 3,28 | 3,31 | 3,25 | 3,28 | -7,60% | - |
| 12.01.2021 | 3,57 | 3,57 | 3,55 | 3,55 | 21,25% | - |
| 11.01.2021 | 2,91 | 2,93 | 2,91 | 2,93 | 8,72% | - |
| 08.01.2021 | 2,66 | 2,70 | 2,66 | 2,70 | 12,29% | - |
| 07.01.2021 | 2,28 | 2,40 | 2,28 | 2,40 | 14,70% | - |
| 06.01.2021 | 2,07 | 2,09 | 2,07 | 2,09 | 45,11% | - |
| 31.12.2020 | 1,45 | 1,45 | 1,44 | 1,44 | -1,10% | - |
| 29.12.2020 | 1,51 | 1,51 | 1,45 | 1,46 | -5,02% | - |
| 28.12.2020 | 1,52 | 1,55 | 1,51 | 1,54 | 2,74% | - |
| 24.12.2020 | 1,47 | 1,51 | 1,47 | 1,49 | 1,91% | - |
| 23.12.2020 | 1,48 | 1,49 | 1,46 | 1,47 | -1,21% | - |
| 22.12.2020 | 1,46 | 1,55 | 1,46 | 1,48 | 1,57% | - |
| 21.12.2020 | 1,54 | 1,54 | 1,41 | 1,46 | -5,19% | - |
| 18.12.2020 | 1,49 | 1,63 | 1,49 | 1,54 | 3,77% | - |
| 17.12.2020 | 1,38 | 1,50 | 1,37 | 1,49 | 8,16% | - |
| 16.12.2020 | 1,36 | 1,40 | 1,36 | 1,37 | 0,73% | - |
| 15.12.2020 | 1,42 | 1,46 | 1,36 | 1,36 | -2,99% | - |
| 14.12.2020 | 1,37 | 1,43 | 1,37 | 1,41 | 2,86% | - |
| 11.12.2020 | 1,42 | 1,43 | 1,35 | 1,37 | -4,34% | - |