Echtzeit-Aktienkurs Baldwin & Lyons
Bid:
Ask:
Aktienkurse zur Baldwin & Lyons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2018 | 24,28 | 24,28 | 23,15 | 23,33 | 0,32% | - |
| 30.07.2018 | 24,65 | 24,65 | 23,10 | 23,25 | -0,21% | - |
| 27.07.2018 | 22,75 | 24,98 | 22,75 | 23,30 | -1,27% | - |
| 26.07.2018 | 24,70 | 24,70 | 23,35 | 23,60 | 1,07% | - |
| 25.07.2018 | 22,70 | 24,20 | 22,70 | 23,35 | 0,11% | - |
| 24.07.2018 | 22,88 | 24,08 | 22,88 | 23,33 | -0,64% | - |
| 23.07.2018 | 23,08 | 23,78 | 22,55 | 23,48 | -0,11% | - |
| 20.07.2018 | 22,85 | 24,30 | 22,35 | 23,50 | -0,42% | - |
| 19.07.2018 | 22,75 | 24,40 | 22,75 | 23,60 | 0,64% | - |
| 18.07.2018 | 23,93 | 24,08 | 23,28 | 23,45 | -1,88% | - |
| 17.07.2018 | 24,80 | 24,80 | 23,88 | 23,90 | -1,44% | - |
| 16.07.2018 | 25,60 | 25,60 | 24,20 | 24,25 | -1,22% | - |
| 13.07.2018 | 25,55 | 25,88 | 24,03 | 24,55 | 0,20% | - |
| 12.07.2018 | 25,70 | 25,70 | 23,88 | 24,50 | 0,31% | - |
| 11.07.2018 | 25,80 | 25,80 | 24,38 | 24,43 | -0,31% | - |
| 10.07.2018 | 25,30 | 25,30 | 24,38 | 24,50 | -0,81% | - |
| 09.07.2018 | 25,65 | 25,65 | 24,28 | 24,70 | -0,80% | - |
| 06.07.2018 | 25,08 | 25,18 | 23,63 | 24,90 | -0,40% | - |
| 05.07.2018 | 24,85 | 25,13 | 23,35 | 25,00 | 1,21% | - |
| 03.07.2018 | 24,10 | 24,78 | 23,00 | 24,70 | 0,20% | - |
| 02.07.2018 | 24,00 | 24,80 | 23,45 | 24,65 | 1,02% | - |
| 29.06.2018 | 24,95 | 25,23 | 23,58 | 24,40 | -1,11% | - |
| 28.06.2018 | 24,08 | 25,10 | 23,13 | 24,68 | 0,71% | - |
| 27.06.2018 | 24,50 | 25,13 | 23,60 | 24,50 | -2,10% | - |
| 26.06.2018 | 24,15 | 25,15 | 23,60 | 25,03 | -0,20% | - |
| 25.06.2018 | 24,18 | 25,13 | 23,78 | 25,08 | 0,10% | - |
| 22.06.2018 | 24,03 | 25,40 | 24,03 | 25,05 | 2,45% | - |
| 21.06.2018 | 23,35 | 24,85 | 23,10 | 24,45 | 0,10% | - |
| 20.06.2018 | 23,33 | 24,70 | 23,33 | 24,43 | 0,10% | - |
| 19.06.2018 | 24,50 | 24,60 | 24,25 | 24,40 | 0,10% | 3.174,00 |
| 18.06.2018 | 24,45 | 24,50 | 24,25 | 24,38 | -0,10% | 1.830,00 |
| 15.06.2018 | 24,15 | 24,45 | 24,05 | 24,40 | 0,00% | 1.567,00 |
| 14.06.2018 | 24,15 | 24,45 | 24,00 | 24,40 | 1,46% | 4.846,00 |
| 13.06.2018 | 24,00 | 24,10 | 23,95 | 24,05 | 0,63% | 1.793,00 |
| 12.06.2018 | 23,58 | 23,98 | 23,03 | 23,90 | 0,53% | - |
| 11.06.2018 | 22,80 | 23,85 | 22,80 | 23,78 | 1,39% | - |
| 08.06.2018 | 23,03 | 23,68 | 23,03 | 23,45 | -0,11% | - |
| 07.06.2018 | 24,03 | 24,03 | 23,30 | 23,48 | -0,11% | - |
| 06.06.2018 | 23,95 | 24,10 | 23,43 | 23,50 | 0,11% | - |
| 05.06.2018 | 23,70 | 23,70 | 22,95 | 23,48 | 0,11% | - |
| 04.06.2018 | 23,28 | 23,68 | 22,60 | 23,45 | 0,97% | - |
| 01.06.2018 | 23,65 | 23,65 | 22,73 | 23,23 | -0,21% | - |
| 31.05.2018 | 23,43 | 23,75 | 22,70 | 23,28 | 0,54% | - |
| 30.05.2018 | 23,55 | 23,55 | 22,55 | 23,15 | 0,00% | - |
| 29.05.2018 | 22,90 | 23,25 | 22,80 | 23,15 | 0,43% | 2.161,00 |
| 25.05.2018 | 23,55 | 23,55 | 23,00 | 23,05 | -1,07% | 1.022,00 |
| 24.05.2018 | 23,15 | 23,45 | 23,00 | 23,30 | 0,87% | 1.420,00 |
| 23.05.2018 | 22,90 | 23,35 | 22,90 | 23,10 | 0,22% | 1.471,00 |
| 22.05.2018 | 23,10 | 23,10 | 22,85 | 23,05 | -0,43% | 1.370,00 |
| 21.05.2018 | 23,10 | 23,15 | 23,05 | 23,15 | 0,00% | 990,00 |
| 18.05.2018 | 23,40 | 23,40 | 23,15 | 23,15 | -1,17% | 407,00 |
| 17.05.2018 | 23,45 | 23,50 | 23,35 | 23,43 | 0,54% | 407,00 |
| 16.05.2018 | 23,30 | 23,35 | 23,18 | 23,30 | 0,65% | 1.440,00 |
| 15.05.2018 | 23,45 | 23,45 | 23,10 | 23,15 | 1,09% | 1.512,00 |
| 14.05.2018 | 22,90 | 23,03 | 22,90 | 22,90 | -0,43% | 809,00 |
| 11.05.2018 | 22,80 | 23,10 | 22,70 | 23,00 | 1,43% | 3.767,00 |
| 10.05.2018 | 22,65 | 22,75 | 22,60 | 22,68 | -0,11% | 781,00 |
| 09.05.2018 | 22,60 | 22,85 | 22,20 | 22,70 | -1,09% | 526,00 |
| 08.05.2018 | 22,95 | 23,05 | 22,80 | 22,95 | -0,65% | 532,00 |
| 07.05.2018 | 23,00 | 23,30 | 22,95 | 23,10 | 0,43% | 1.307,00 |
| 04.05.2018 | 22,90 | 23,20 | 22,75 | 23,00 | 0,00% | 1.532,00 |
| 03.05.2018 | 23,05 | 23,10 | 22,70 | 23,00 | -0,65% | 1.644,00 |
| 02.05.2018 | 23,00 | 23,20 | 22,65 | 23,15 | 0,00% | 1.046,00 |
| 01.05.2018 | 23,15 | 23,20 | 22,95 | 23,15 | -0,43% | 709,00 |
| 30.04.2018 | 23,40 | 23,40 | 23,25 | 23,25 | -1,06% | 777,00 |
| 27.04.2018 | 23,25 | 23,60 | 23,20 | 23,50 | 1,08% | 2.036,00 |
| 26.04.2018 | 23,10 | 23,35 | 22,95 | 23,25 | 0,00% | 1.622,00 |
| 25.04.2018 | 23,65 | 23,65 | 23,25 | 23,25 | -1,27% | 537,00 |
| 24.04.2018 | 23,35 | 23,65 | 23,30 | 23,55 | 0,43% | 796,00 |
| 23.04.2018 | 23,45 | 23,65 | 23,25 | 23,45 | -0,85% | 351,00 |
| 20.04.2018 | 23,50 | 23,65 | 23,35 | 23,65 | 0,42% | 1.422,00 |
| 19.04.2018 | 23,35 | 23,55 | 23,35 | 23,55 | 0,21% | 903,00 |
| 18.04.2018 | 23,30 | 23,55 | 23,25 | 23,50 | 0,43% | 1.409,00 |
| 17.04.2018 | 23,40 | 23,50 | 23,15 | 23,40 | -0,21% | 782,00 |
| 16.04.2018 | 23,30 | 23,50 | 23,30 | 23,45 | 1,52% | 1.046,00 |
| 13.04.2018 | 23,10 | 23,10 | 22,95 | 23,10 | -0,22% | 653,00 |
| 12.04.2018 | 23,90 | 23,90 | 23,15 | 23,15 | -2,73% | 2.476,00 |
| 11.04.2018 | 23,50 | 23,80 | 23,25 | 23,80 | 1,38% | 2.394,00 |
| 10.04.2018 | 23,20 | 23,55 | 23,15 | 23,48 | 1,40% | 955,00 |
| 09.04.2018 | 23,40 | 23,50 | 23,10 | 23,15 | -1,49% | 812,00 |
| 06.04.2018 | 23,30 | 23,80 | 23,30 | 23,50 | -0,63% | 1.457,00 |
| 05.04.2018 | 23,55 | 23,65 | 23,55 | 23,65 | 0,21% | 51,00 |
| 04.04.2018 | 23,35 | 23,60 | 23,35 | 23,60 | 3,06% | 552,00 |
| 03.04.2018 | 22,50 | 23,15 | 22,50 | 22,90 | 2,46% | 845,00 |
| 02.04.2018 | 22,20 | 22,45 | 22,00 | 22,35 | 1,59% | 1.999,00 |
| 29.03.2018 | 22,95 | 23,05 | 21,90 | 22,00 | -2,65% | 3.688,00 |
| 28.03.2018 | 22,95 | 23,35 | 22,60 | 22,60 | -1,53% | 1.787,00 |
| 27.03.2018 | 22,85 | 23,00 | 22,85 | 22,95 | -1,08% | 344,00 |
| 26.03.2018 | 23,20 | 23,35 | 23,05 | 23,20 | 0,43% | 652,00 |
| 23.03.2018 | 23,15 | 23,30 | 23,05 | 23,10 | -0,22% | 684,00 |
| 22.03.2018 | 23,25 | 23,55 | 23,15 | 23,15 | -0,22% | 798,00 |
| 21.03.2018 | 23,35 | 23,50 | 23,15 | 23,20 | -0,64% | 1.317,00 |
| 20.03.2018 | 23,70 | 23,70 | 23,25 | 23,35 | -1,48% | 1.029,00 |
| 19.03.2018 | 23,30 | 23,75 | 23,30 | 23,70 | 1,28% | 1.905,00 |
| 16.03.2018 | 23,45 | 23,60 | 23,30 | 23,40 | -0,21% | 657,00 |
| 15.03.2018 | 23,20 | 23,50 | 23,20 | 23,45 | 0,43% | 362,00 |
| 14.03.2018 | 23,45 | 23,70 | 23,35 | 23,35 | -1,27% | 1.211,00 |
| 13.03.2018 | 23,05 | 23,85 | 23,05 | 23,65 | -0,63% | 438,00 |
| 12.03.2018 | 23,85 | 23,90 | 23,80 | 23,80 | -0,42% | 575,00 |
| 09.03.2018 | 23,75 | 24,15 | 23,75 | 23,90 | -0,21% | 1.843,00 |