Echtzeit-Aktienkurs NOVABASE SGPS INH. EO1,74
Bid:
Ask:
Aktienkurse zur NOVABASE SGPS INH. EO1,74 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 3,31 | 3,31 | 3,31 | 3,31 | 0,00% | - |
| 22.12.2020 | 3,31 | 3,31 | 3,31 | 3,31 | 0,00% | - |
| 17.12.2020 | 3,31 | 3,31 | 3,30 | 3,31 | 1,54% | - |
| 14.12.2020 | 3,26 | 3,26 | 3,26 | 3,26 | -1,51% | - |
| 04.12.2020 | 3,28 | 3,31 | 3,22 | 3,31 | 1,07% | - |
| 02.12.2020 | 3,27 | 3,27 | 3,27 | 3,27 | -0,15% | - |
| 27.11.2020 | 3,28 | 3,28 | 3,28 | 3,28 | -0,15% | - |
| 10.11.2020 | 3,33 | 3,33 | 3,28 | 3,28 | -1,35% | - |
| 09.11.2020 | 3,33 | 3,33 | 3,33 | 3,33 | -3,34% | - |
| 06.11.2020 | 3,34 | 3,44 | 3,34 | 3,44 | 2,69% | - |
| 05.11.2020 | 3,35 | 3,37 | 3,35 | 3,35 | 4,20% | - |
| 03.11.2020 | 3,16 | 3,22 | 3,16 | 3,22 | 1,74% | - |
| 29.10.2020 | 3,17 | 3,18 | 3,16 | 3,16 | -0,47% | - |
| 28.10.2020 | 3,18 | 3,18 | 3,18 | 3,18 | 2,09% | - |
| 27.10.2020 | 3,15 | 3,17 | 3,11 | 3,11 | -0,16% | - |
| 26.10.2020 | 3,31 | 3,31 | 3,06 | 3,12 | -5,89% | - |
| 23.10.2020 | 3,33 | 3,33 | 3,30 | 3,31 | -0,15% | - |
| 22.10.2020 | 3,40 | 3,43 | 3,32 | 3,32 | -2,36% | - |
| 21.10.2020 | 3,45 | 3,50 | 3,35 | 3,40 | -3,28% | - |
| 20.10.2020 | 3,51 | 3,51 | 3,51 | 3,51 | 0,14% | - |
| 19.10.2020 | 3,51 | 3,51 | 3,51 | 3,51 | -0,14% | - |
| 16.10.2020 | 3,53 | 3,53 | 3,51 | 3,51 | -0,14% | - |
| 15.10.2020 | 3,53 | 3,53 | 3,52 | 3,52 | -0,85% | - |
| 13.10.2020 | 3,53 | 3,55 | 3,53 | 3,55 | 3,05% | - |
| 12.10.2020 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 09.10.2020 | 3,44 | 3,44 | 3,44 | 3,44 | 0,29% | - |
| 08.10.2020 | 3,43 | 3,43 | 3,43 | 3,43 | 1,03% | - |
| 07.10.2020 | 3,40 | 3,40 | 3,40 | 3,40 | -1,74% | - |
| 06.10.2020 | 3,42 | 3,47 | 3,34 | 3,46 | 1,17% | - |
| 05.10.2020 | 3,39 | 3,43 | 3,38 | 3,42 | 0,29% | - |
| 02.10.2020 | 3,42 | 3,42 | 3,38 | 3,41 | 0,00% | - |
| 01.10.2020 | 3,43 | 3,43 | 3,38 | 3,41 | -1,59% | - |
| 30.09.2020 | 3,43 | 3,46 | 3,42 | 3,46 | 3,13% | - |
| 29.09.2020 | 3,37 | 3,37 | 3,35 | 3,36 | -2,04% | - |
| 28.09.2020 | 3,40 | 3,43 | 3,40 | 3,43 | 0,59% | - |
| 25.09.2020 | 3,29 | 3,41 | 3,29 | 3,41 | 4,13% | - |
| 24.09.2020 | 3,31 | 3,31 | 3,27 | 3,27 | -2,10% | - |
| 23.09.2020 | 3,40 | 3,41 | 3,34 | 3,34 | -2,77% | - |
| 22.09.2020 | 3,43 | 3,50 | 3,43 | 3,44 | -2,69% | - |
| 21.09.2020 | 3,46 | 3,53 | 3,46 | 3,53 | -0,84% | - |
| 18.09.2020 | 3,55 | 3,59 | 3,55 | 3,56 | -0,97% | - |
| 17.09.2020 | 3,40 | 3,62 | 3,40 | 3,60 | 7,47% | - |
| 15.09.2020 | 3,35 | 3,35 | 3,35 | 3,35 | 1,21% | - |
| 14.09.2020 | 3,25 | 3,31 | 3,25 | 3,31 | 0,46% | - |
| 04.09.2020 | 3,39 | 3,40 | 3,25 | 3,29 | -3,38% | - |
| 28.08.2020 | 3,39 | 3,41 | 3,39 | 3,41 | -0,73% | - |
| 27.08.2020 | 3,43 | 3,43 | 3,43 | 3,43 | 0,59% | - |
| 26.08.2020 | 3,30 | 3,41 | 3,30 | 3,41 | 3,81% | - |
| 25.08.2020 | 3,29 | 3,29 | 3,29 | 3,29 | 2,02% | - |
| 18.08.2020 | 3,22 | 3,22 | 3,22 | 3,22 | -1,08% | - |
| 12.08.2020 | 3,26 | 3,26 | 3,26 | 3,26 | 0,93% | - |
| 04.08.2020 | 3,23 | 3,23 | 3,23 | 3,23 | 1,26% | - |
| 30.07.2020 | 3,19 | 3,19 | 3,19 | 3,19 | 0,16% | - |
| 24.07.2020 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 22.07.2020 | 3,18 | 3,18 | 3,18 | 3,18 | -0,31% | - |
| 21.07.2020 | 3,19 | 3,19 | 3,19 | 3,19 | 2,41% | - |
| 06.07.2020 | 3,12 | 3,12 | 3,11 | 3,12 | 0,48% | - |
| 03.07.2020 | 3,11 | 3,11 | 3,10 | 3,10 | -0,16% | - |
| 02.07.2020 | 3,09 | 3,12 | 3,09 | 3,11 | -0,32% | - |
| 01.07.2020 | 3,13 | 3,13 | 3,12 | 3,12 | -0,64% | - |
| 30.06.2020 | 3,14 | 3,14 | 3,14 | 3,14 | -0,48% | - |
| 29.06.2020 | 3,13 | 3,17 | 3,13 | 3,15 | -0,16% | - |
| 26.06.2020 | 3,16 | 3,16 | 3,16 | 3,16 | 0,48% | - |
| 25.06.2020 | 3,16 | 3,16 | 3,10 | 3,14 | 0,00% | - |
| 24.06.2020 | 3,16 | 3,16 | 3,14 | 3,14 | -1,10% | - |
| 23.06.2020 | 3,15 | 3,18 | 3,15 | 3,18 | -0,31% | - |
| 22.06.2020 | 3,18 | 3,19 | 3,18 | 3,19 | 0,00% | - |
| 19.06.2020 | 3,16 | 3,19 | 3,14 | 3,19 | -3,78% | - |
| 18.06.2020 | 3,28 | 3,32 | 3,27 | 3,31 | 1,22% | - |
| 17.06.2020 | 3,22 | 3,27 | 3,21 | 3,27 | 2,67% | - |
| 16.06.2020 | 3,20 | 3,20 | 3,19 | 3,19 | -1,85% | - |
| 15.06.2020 | 3,25 | 3,25 | 3,25 | 3,25 | -0,31% | - |
| 12.06.2020 | 3,26 | 3,27 | 3,25 | 3,26 | -0,91% | - |
| 11.06.2020 | 3,29 | 3,29 | 3,29 | 3,29 | -0,15% | - |
| 08.06.2020 | 3,28 | 3,29 | 3,28 | 3,29 | -0,75% | - |
| 01.06.2020 | 3,33 | 3,33 | 3,32 | 3,32 | 0,76% | - |
| 29.05.2020 | 3,29 | 3,29 | 3,29 | 3,29 | 1,39% | - |
| 27.05.2020 | 3,24 | 3,25 | 3,24 | 3,25 | 6,57% | - |
| 26.05.2020 | 2,93 | 3,05 | 2,93 | 3,05 | 5,73% | - |
| 25.05.2020 | 2,88 | 2,88 | 2,88 | 2,88 | -0,17% | - |
| 22.05.2020 | 2,88 | 2,89 | 2,88 | 2,89 | 0,52% | - |
| 21.05.2020 | 2,88 | 2,88 | 2,87 | 2,87 | -0,86% | - |
| 18.05.2020 | 2,89 | 2,92 | 2,88 | 2,90 | 8,02% | - |
| 08.05.2020 | 2,68 | 2,69 | 2,68 | 2,68 | -1,83% | - |
| 07.05.2020 | 2,73 | 2,73 | 2,72 | 2,73 | 0,00% | - |
| 06.05.2020 | 2,72 | 2,74 | 2,71 | 2,73 | 1,87% | - |
| 29.04.2020 | 2,63 | 2,68 | 2,63 | 2,68 | 4,69% | - |
| 28.04.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -2,10% | - |
| 27.04.2020 | 2,60 | 2,63 | 2,59 | 2,62 | 0,77% | - |
| 24.04.2020 | 2,59 | 2,62 | 2,59 | 2,60 | -0,19% | - |
| 23.04.2020 | 2,62 | 2,62 | 2,60 | 2,60 | -2,26% | - |
| 22.04.2020 | 2,66 | 2,66 | 2,66 | 2,66 | 0,19% | - |
| 21.04.2020 | 2,66 | 2,66 | 2,66 | 2,66 | -2,39% | - |
| 20.04.2020 | 2,72 | 2,72 | 2,72 | 2,72 | 0,18% | - |
| 17.04.2020 | 2,73 | 2,73 | 2,71 | 2,72 | -0,91% | - |
| 16.04.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 15.04.2020 | 2,72 | 2,75 | 2,72 | 2,75 | 4,96% | - |
| 14.04.2020 | 2,64 | 2,64 | 2,62 | 2,62 | 0,77% | - |
| 09.04.2020 | 2,54 | 2,60 | 2,50 | 2,60 | 1,17% | - |
| 08.04.2020 | 2,52 | 2,57 | 2,52 | 2,57 | -1,34% | - |