Echtzeit-Aktienkurs BGSF
Bid:
Ask:
Aktienkurse zur BGSF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.02.2021 | 14,52 | 14,76 | 14,52 | 14,76 | 5,09% | - |
| 05.02.2021 | 13,41 | 14,08 | 13,35 | 14,04 | 4,00% | - |
| 04.02.2021 | 13,45 | 13,51 | 13,44 | 13,50 | 4,33% | - |
| 03.02.2021 | 12,89 | 12,97 | 12,72 | 12,94 | -0,84% | - |
| 02.02.2021 | 12,94 | 13,14 | 12,72 | 13,05 | 1,32% | - |
| 01.02.2021 | 12,72 | 13,08 | 12,49 | 12,88 | 1,30% | - |
| 29.01.2021 | 12,82 | 13,01 | 12,29 | 12,72 | -1,20% | - |
| 28.01.2021 | 12,68 | 13,16 | 12,64 | 12,87 | 2,35% | - |
| 27.01.2021 | 12,62 | 12,86 | 12,28 | 12,58 | -3,19% | - |
| 26.01.2021 | 12,89 | 12,99 | 12,89 | 12,99 | -1,63% | - |
| 25.01.2021 | 13,18 | 13,31 | 12,95 | 13,21 | -2,00% | - |
| 22.01.2021 | 13,20 | 13,50 | 13,06 | 13,48 | 0,63% | - |
| 21.01.2021 | 13,46 | 13,52 | 13,39 | 13,39 | -1,51% | - |
| 20.01.2021 | 13,99 | 14,18 | 13,53 | 13,60 | -1,20% | - |
| 19.01.2021 | 13,46 | 13,98 | 13,34 | 13,76 | 1,03% | - |
| 15.01.2021 | 13,24 | 13,71 | 13,20 | 13,62 | -2,51% | - |
| 14.01.2021 | 14,49 | 14,54 | 13,92 | 13,97 | -4,05% | - |
| 13.01.2021 | 14,66 | 14,77 | 14,30 | 14,56 | -1,72% | - |
| 12.01.2021 | 14,81 | 14,82 | 14,81 | 14,82 | 5,33% | - |
| 11.01.2021 | 13,43 | 14,07 | 13,41 | 14,07 | 4,34% | - |
| 08.01.2021 | 13,21 | 13,52 | 13,08 | 13,48 | 0,04% | - |
| 07.01.2021 | 13,44 | 14,06 | 13,24 | 13,48 | 0,71% | - |
| 06.01.2021 | 13,39 | 13,83 | 13,00 | 13,38 | 3,52% | - |
| 05.01.2021 | 13,30 | 13,62 | 12,75 | 12,93 | -0,46% | - |
| 04.01.2021 | 13,50 | 13,56 | 12,87 | 12,99 | -4,28% | - |
| 31.12.2020 | 13,37 | 13,78 | 13,09 | 13,57 | 5,03% | - |
| 30.12.2020 | 12,98 | 13,12 | 12,66 | 12,92 | -0,35% | - |
| 29.12.2020 | 13,16 | 13,16 | 12,80 | 12,96 | 0,58% | - |
| 28.12.2020 | 12,98 | 13,20 | 12,88 | 12,89 | 15,51% | - |
| 24.12.2020 | 12,76 | 12,89 | 11,16 | 11,16 | -13,29% | - |
| 23.12.2020 | 12,89 | 13,00 | 12,73 | 12,87 | -1,34% | - |
| 22.12.2020 | 13,41 | 13,59 | 12,98 | 13,04 | -5,88% | - |
| 21.12.2020 | 13,98 | 14,05 | 13,65 | 13,86 | -6,92% | - |
| 18.12.2020 | 14,20 | 15,49 | 13,85 | 14,89 | 12,47% | - |
| 17.12.2020 | 13,30 | 13,40 | 13,03 | 13,24 | -5,87% | - |
| 16.12.2020 | 13,73 | 14,76 | 13,73 | 14,06 | 0,86% | - |
| 15.12.2020 | 13,44 | 16,78 | 13,19 | 13,94 | 6,98% | - |
| 14.12.2020 | 13,45 | 13,53 | 12,85 | 13,03 | -3,52% | - |
| 11.12.2020 | 13,58 | 13,89 | 13,28 | 13,51 | -1,50% | - |
| 10.12.2020 | 13,57 | 13,94 | 13,30 | 13,71 | -0,72% | - |
| 09.12.2020 | 14,24 | 14,31 | 13,79 | 13,81 | -1,46% | - |
| 08.12.2020 | 14,27 | 14,29 | 13,87 | 14,02 | -0,39% | - |
| 07.12.2020 | 13,88 | 14,94 | 13,79 | 14,07 | 0,39% | - |
| 04.12.2020 | 13,61 | 14,38 | 13,40 | 14,02 | 6,90% | - |
| 03.12.2020 | 12,77 | 13,26 | 12,50 | 13,11 | 2,06% | - |
| 02.12.2020 | 12,65 | 12,95 | 12,41 | 12,85 | 0,90% | - |
| 01.12.2020 | 12,74 | 12,85 | 12,26 | 12,73 | -0,20% | - |
| 30.11.2020 | 12,47 | 12,85 | 12,06 | 12,76 | 6,51% | - |
| 27.11.2020 | 12,64 | 13,89 | 11,98 | 11,98 | -5,60% | - |
| 25.11.2020 | 12,90 | 13,26 | 12,69 | 12,69 | -0,43% | - |
| 24.11.2020 | 12,33 | 12,86 | 12,30 | 12,74 | 5,51% | - |
| 23.11.2020 | 11,85 | 12,11 | 11,78 | 12,08 | 7,29% | - |
| 20.11.2020 | 11,05 | 11,49 | 10,99 | 11,26 | 1,90% | - |
| 19.11.2020 | 11,05 | 11,06 | 11,04 | 11,05 | -1,95% | - |
| 18.11.2020 | 11,05 | 11,46 | 10,91 | 11,27 | 2,74% | - |
| 17.11.2020 | 10,96 | 10,97 | 10,96 | 10,97 | 2,05% | - |
| 16.11.2020 | 10,93 | 10,95 | 10,55 | 10,75 | 1,08% | - |
| 13.11.2020 | 10,63 | 10,73 | 10,30 | 10,63 | 0,19% | - |
| 12.11.2020 | 10,77 | 10,78 | 10,22 | 10,61 | -3,63% | - |
| 11.11.2020 | 10,92 | 11,01 | 10,86 | 11,01 | 3,38% | - |
| 10.11.2020 | 10,32 | 10,99 | 0,00 | 10,65 | 7,85% | - |
| 09.11.2020 | 10,49 | 10,49 | 9,67 | 9,88 | 7,28% | - |
| 06.11.2020 | 9,59 | 9,71 | 8,98 | 9,21 | -2,28% | - |
| 05.11.2020 | 8,97 | 9,56 | 8,97 | 9,42 | 12,28% | - |
| 04.11.2020 | 8,70 | 8,80 | 0,00 | 8,39 | -4,71% | - |
| 03.11.2020 | 8,53 | 8,93 | 8,37 | 8,81 | 6,28% | - |
| 02.11.2020 | 8,16 | 8,39 | 8,10 | 8,29 | 3,43% | - |
| 30.10.2020 | 7,65 | 8,03 | 7,63 | 8,01 | 3,16% | - |
| 29.10.2020 | 7,63 | 7,95 | 7,56 | 7,77 | 2,64% | - |
| 28.10.2020 | 7,99 | 7,99 | 7,49 | 7,57 | -7,18% | - |
| 27.10.2020 | 8,52 | 8,59 | 8,10 | 8,15 | -3,89% | - |
| 26.10.2020 | 8,21 | 8,51 | 8,09 | 8,48 | 2,23% | - |
| 23.10.2020 | 8,71 | 8,71 | 8,30 | 8,30 | -3,71% | - |
| 22.10.2020 | 8,67 | 8,74 | 8,57 | 8,62 | 2,01% | - |
| 21.10.2020 | 8,78 | 8,92 | 8,44 | 8,45 | -3,32% | - |
| 20.10.2020 | 8,91 | 9,00 | 8,61 | 8,74 | -1,96% | - |
| 19.10.2020 | 9,20 | 9,24 | 8,76 | 8,91 | -0,34% | - |
| 16.10.2020 | 9,28 | 9,43 | 8,94 | 8,94 | -5,05% | - |
| 15.10.2020 | 9,14 | 9,46 | 9,04 | 9,42 | 4,09% | - |
| 14.10.2020 | 9,32 | 9,48 | 9,05 | 9,05 | -0,44% | - |
| 13.10.2020 | 9,57 | 9,57 | 9,04 | 9,09 | -7,34% | - |
| 12.10.2020 | 9,48 | 9,81 | 9,48 | 9,81 | 1,76% | - |
| 09.10.2020 | 9,35 | 9,90 | 9,33 | 9,64 | 3,66% | - |
| 08.10.2020 | 9,12 | 9,36 | 9,12 | 9,30 | 2,14% | - |
| 07.10.2020 | 9,07 | 9,24 | 8,86 | 9,10 | 1,11% | - |
| 06.10.2020 | 8,92 | 9,22 | 8,86 | 9,00 | -2,65% | - |
| 05.10.2020 | 9,22 | 9,33 | 8,94 | 9,25 | 2,72% | - |
| 02.10.2020 | 8,58 | 9,04 | 8,49 | 9,00 | 2,10% | - |
| 01.10.2020 | 8,73 | 8,87 | 8,57 | 8,82 | 4,69% | - |
| 30.09.2020 | 8,83 | 9,04 | 8,29 | 8,42 | -2,94% | - |
| 29.09.2020 | 8,74 | 8,85 | 8,49 | 8,68 | -0,34% | - |
| 28.09.2020 | 8,64 | 8,77 | 8,44 | 8,71 | 1,63% | - |
| 25.09.2020 | 8,27 | 8,61 | 8,21 | 8,57 | 4,71% | - |
| 24.09.2020 | 8,00 | 8,23 | 7,80 | 8,18 | 0,62% | - |
| 23.09.2020 | 8,48 | 8,52 | 8,10 | 8,13 | -2,52% | - |
| 22.09.2020 | 8,60 | 8,60 | 0,00 | 8,34 | -1,71% | - |
| 21.09.2020 | 8,65 | 8,65 | 8,32 | 8,49 | -4,29% | - |
| 18.09.2020 | 9,22 | 9,33 | 8,78 | 8,87 | -4,73% | - |
| 17.09.2020 | 9,55 | 9,59 | 9,27 | 9,31 | -1,90% | - |
| 16.09.2020 | 9,14 | 9,62 | 9,09 | 9,49 | 2,10% | - |