Echtzeit-Aktienkurs AK STEEL HLDG DL-,01
Bid:
Ask:
Aktienkurse zur AK STEEL HLDG DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2020 | 1,64 | 1,70 | 1,56 | 1,61 | -10,58% | - |
| 11.03.2020 | 1,89 | 1,89 | 0,00 | 1,80 | -1,10% | - |
| 10.03.2020 | 1,93 | 2,00 | 0,00 | 1,82 | -2,16% | - |
| 09.03.2020 | 1,92 | 1,94 | 1,86 | 1,86 | -10,60% | - |
| 06.03.2020 | 2,09 | 2,28 | 2,02 | 2,08 | -4,60% | - |
| 05.03.2020 | 2,26 | 2,26 | 2,13 | 2,18 | -4,81% | - |
| 04.03.2020 | 2,29 | 2,29 | 2,20 | 2,29 | 2,70% | - |
| 03.03.2020 | 2,43 | 2,44 | 2,19 | 2,23 | -5,12% | - |
| 02.03.2020 | 2,29 | 2,35 | 2,21 | 2,35 | 0,86% | - |
| 28.02.2020 | 2,20 | 2,35 | 0,00 | 2,33 | -3,73% | - |
| 27.02.2020 | 2,47 | 2,47 | 2,32 | 2,42 | -4,73% | - |
| 26.02.2020 | 2,58 | 2,63 | 2,52 | 2,54 | -1,55% | - |
| 25.02.2020 | 2,59 | 2,59 | 2,51 | 2,58 | -4,45% | - |
| 24.02.2020 | 2,73 | 2,75 | 2,66 | 2,70 | -4,60% | - |
| 21.02.2020 | 2,82 | 2,88 | 2,82 | 2,83 | -1,74% | - |
| 20.02.2020 | 2,97 | 3,00 | 2,78 | 2,88 | -5,27% | - |
| 19.02.2020 | 3,02 | 3,08 | 2,99 | 3,04 | 2,36% | - |
| 18.02.2020 | 2,89 | 3,01 | 2,89 | 2,97 | 1,02% | - |
| 14.02.2020 | 3,02 | 3,05 | 2,93 | 2,94 | -3,61% | - |
| 13.02.2020 | 3,02 | 3,09 | 2,98 | 3,05 | 0,66% | - |
| 12.02.2020 | 3,09 | 3,14 | 3,03 | 3,03 | -0,66% | - |
| 11.02.2020 | 2,97 | 3,11 | 2,97 | 3,05 | 2,70% | - |
| 10.02.2020 | 2,98 | 2,99 | 2,91 | 2,97 | -0,67% | - |
| 07.02.2020 | 3,07 | 3,07 | 2,97 | 2,99 | -1,97% | - |
| 06.02.2020 | 3,17 | 3,17 | 3,05 | 3,05 | 2,70% | - |
| 04.02.2020 | 2,96 | 2,99 | 2,93 | 2,97 | 3,13% | - |
| 03.02.2020 | 2,78 | 2,91 | 2,74 | 2,88 | 4,74% | - |
| 31.01.2020 | 2,86 | 2,86 | 2,72 | 2,75 | -2,83% | - |
| 30.01.2020 | 2,86 | 2,86 | 2,74 | 2,83 | 0,00% | - |
| 29.01.2020 | 2,79 | 2,86 | 2,78 | 2,83 | 0,36% | - |
| 28.01.2020 | 2,91 | 2,95 | 2,79 | 2,82 | -1,40% | - |
| 27.01.2020 | 2,78 | 2,88 | 2,76 | 2,86 | -1,38% | - |
| 24.01.2020 | 2,96 | 2,99 | 2,85 | 2,90 | -2,03% | - |
| 23.01.2020 | 3,05 | 3,05 | 2,88 | 2,96 | -2,64% | - |
| 22.01.2020 | 2,94 | 3,05 | 2,94 | 3,04 | 1,34% | - |
| 21.01.2020 | 2,99 | 3,00 | 2,96 | 3,00 | -4,16% | - |
| 17.01.2020 | 3,14 | 3,16 | 3,07 | 3,13 | 0,64% | - |
| 16.01.2020 | 3,13 | 3,15 | 3,10 | 3,11 | 0,98% | - |
| 15.01.2020 | 3,04 | 3,14 | 3,04 | 3,08 | -1,28% | - |
| 14.01.2020 | 2,98 | 3,16 | 2,96 | 3,12 | 5,06% | - |
| 13.01.2020 | 2,99 | 3,04 | 2,96 | 2,97 | -0,67% | - |
| 10.01.2020 | 3,08 | 3,12 | 2,99 | 2,99 | -2,29% | - |
| 09.01.2020 | 3,17 | 3,17 | 3,03 | 3,06 | -2,86% | - |
| 08.01.2020 | 3,18 | 3,21 | 3,14 | 3,15 | -0,94% | - |
| 07.01.2020 | 3,14 | 3,23 | 3,14 | 3,18 | 2,42% | - |
| 06.01.2020 | 3,09 | 3,14 | 3,05 | 3,10 | -0,16% | - |
| 03.01.2020 | 3,11 | 3,15 | 3,06 | 3,11 | -0,32% | - |
| 02.01.2020 | 3,36 | 3,36 | 3,12 | 3,12 | -7,98% | - |
| 18.12.2019 | 3,35 | 3,40 | 3,31 | 3,39 | 1,20% | - |
| 17.12.2019 | 3,24 | 3,35 | 3,23 | 3,35 | -5,11% | - |
| 11.12.2019 | 3,50 | 3,59 | 3,42 | 3,53 | 2,62% | - |
| 10.12.2019 | 3,33 | 3,47 | 3,33 | 3,44 | 3,00% | - |
| 09.12.2019 | 3,23 | 3,35 | 3,23 | 3,34 | 2,77% | - |
| 06.12.2019 | 3,19 | 3,26 | 3,19 | 3,25 | 2,20% | - |
| 05.12.2019 | 3,18 | 3,18 | 3,08 | 3,18 | 0,79% | - |
| 04.12.2019 | 3,05 | 3,21 | 3,05 | 3,15 | 4,48% | - |
| 03.12.2019 | 3,04 | 3,08 | 2,94 | 3,02 | 3,08% | - |
| 02.12.2019 | 2,85 | 2,99 | 2,82 | 2,93 | 3,17% | - |
| 29.11.2019 | 2,74 | 2,84 | 2,72 | 2,84 | 1,80% | - |
| 27.11.2019 | 2,72 | 2,79 | 2,70 | 2,79 | 2,58% | - |
| 26.11.2019 | 2,79 | 2,79 | 2,68 | 2,72 | 0,00% | - |
| 25.11.2019 | 2,57 | 2,76 | 2,56 | 2,72 | 5,85% | - |
| 22.11.2019 | 2,51 | 2,61 | 2,49 | 2,57 | 3,22% | - |
| 21.11.2019 | 2,51 | 2,54 | 2,47 | 2,49 | -0,40% | - |
| 20.11.2019 | 2,53 | 2,57 | 2,47 | 2,50 | -2,35% | - |
| 19.11.2019 | 2,59 | 2,63 | 2,55 | 2,56 | -1,16% | - |
| 18.11.2019 | 2,55 | 2,60 | 2,50 | 2,59 | 1,97% | - |
| 15.11.2019 | 2,54 | 2,61 | 2,53 | 2,54 | 0,40% | - |
| 14.11.2019 | 2,63 | 2,64 | 2,53 | 2,53 | -4,54% | - |
| 13.11.2019 | 2,67 | 2,71 | 2,65 | 2,65 | -2,22% | - |
| 12.11.2019 | 2,79 | 2,82 | 2,68 | 2,71 | -3,22% | - |
| 11.11.2019 | 2,76 | 2,82 | 2,72 | 2,80 | -0,36% | - |
| 08.11.2019 | 2,75 | 2,88 | 2,72 | 2,81 | 1,08% | - |
| 07.11.2019 | 2,68 | 2,85 | 2,67 | 2,78 | 6,12% | - |
| 06.11.2019 | 2,68 | 2,75 | 2,58 | 2,62 | -5,08% | - |
| 05.11.2019 | 2,70 | 2,85 | 2,70 | 2,76 | 1,85% | - |
| 04.11.2019 | 2,56 | 2,72 | 2,56 | 2,71 | 10,63% | - |
| 31.10.2019 | 2,42 | 2,55 | 2,40 | 2,45 | -8,26% | - |
| 30.10.2019 | 2,70 | 2,71 | 2,62 | 2,67 | -1,84% | - |
| 29.10.2019 | 2,66 | 2,73 | 2,62 | 2,72 | 1,12% | - |
| 28.10.2019 | 2,67 | 2,69 | 2,60 | 2,69 | 5,09% | - |
| 25.10.2019 | 2,49 | 2,62 | 2,49 | 2,56 | 2,40% | - |
| 24.10.2019 | 2,59 | 2,61 | 2,42 | 2,50 | -3,11% | - |
| 23.10.2019 | 2,63 | 2,65 | 2,55 | 2,58 | -2,28% | - |
| 22.10.2019 | 2,52 | 2,65 | 2,44 | 2,64 | 5,61% | - |
| 21.10.2019 | 2,48 | 2,58 | 2,48 | 2,50 | 1,63% | - |
| 18.10.2019 | 2,39 | 2,47 | 2,39 | 2,46 | 2,51% | - |
| 17.10.2019 | 2,44 | 2,48 | 2,39 | 2,40 | -0,42% | - |
| 16.10.2019 | 2,44 | 2,55 | 2,40 | 2,41 | -1,64% | - |
| 15.10.2019 | 2,46 | 2,46 | 2,42 | 2,45 | 0,41% | - |
| 14.10.2019 | 2,51 | 2,53 | 2,42 | 2,44 | -2,79% | - |
| 11.10.2019 | 2,31 | 2,55 | 2,31 | 2,51 | 9,63% | - |
| 10.10.2019 | 2,18 | 2,30 | 2,15 | 2,29 | 6,03% | - |
| 09.10.2019 | 2,25 | 2,25 | 2,14 | 2,16 | -2,71% | - |
| 08.10.2019 | 2,26 | 2,27 | 2,21 | 2,22 | -2,21% | - |
| 07.10.2019 | 2,21 | 2,28 | 2,19 | 2,27 | 2,26% | - |
| 04.10.2019 | 2,16 | 2,22 | 2,13 | 2,22 | 2,78% | - |
| 03.10.2019 | 2,16 | 2,19 | 2,09 | 2,16 | 0,00% | - |
| 02.10.2019 | 2,22 | 2,24 | 2,15 | 2,16 | -3,58% | - |
| 01.10.2019 | 2,27 | 2,43 | 2,21 | 2,24 | -1,76% | - |