Echtzeit-Aktienkurs CHICAGO BRIDGE+IR. EO-,01
Bid:
Ask:
Aktienkurse zur CHICAGO BRIDGE+IR. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2018 | 16,39 | 16,39 | 16,39 | 16,39 | 0,00% | - |
| 10.05.2018 | 15,84 | 16,65 | 15,60 | 16,39 | 1,67% | 11.805.524,00 |
| 09.05.2018 | 16,75 | 17,01 | 15,93 | 16,12 | -4,28% | 5.340.072,00 |
| 08.05.2018 | 16,07 | 16,86 | 15,65 | 16,84 | 3,00% | 3.649.366,00 |
| 07.05.2018 | 16,47 | 17,04 | 16,35 | 16,35 | -0,73% | 5.172.861,00 |
| 04.05.2018 | 16,05 | 16,67 | 15,97 | 16,47 | 1,42% | 5.357.891,00 |
| 03.05.2018 | 16,14 | 16,36 | 15,76 | 16,24 | -0,18% | 4.921.072,00 |
| 02.05.2018 | 15,95 | 16,83 | 15,86 | 16,27 | 3,43% | 17.777.375,00 |
| 01.05.2018 | 15,28 | 16,25 | 15,26 | 15,73 | 4,17% | 10.703.825,00 |
| 30.04.2018 | 14,55 | 15,47 | 14,43 | 15,10 | 5,30% | 7.731.423,00 |
| 27.04.2018 | 14,05 | 14,50 | 13,78 | 14,34 | 2,36% | 7.951.266,00 |
| 26.04.2018 | 14,85 | 15,36 | 13,31 | 14,01 | -4,43% | 15.111.921,00 |
| 25.04.2018 | 14,61 | 15,50 | 14,40 | 14,66 | 6,15% | 17.074.221,00 |
| 24.04.2018 | 13,99 | 14,54 | 13,51 | 13,81 | 3,21% | 16.660.044,00 |
| 23.04.2018 | 12,23 | 13,57 | 12,12 | 13,38 | -8,29% | 25.092.282,00 |
| 20.04.2018 | 14,84 | 15,00 | 14,45 | 14,59 | -2,15% | 1.909.819,00 |
| 19.04.2018 | 14,90 | 15,26 | 14,73 | 14,91 | -0,93% | 1.801.879,00 |
| 18.04.2018 | 15,30 | 15,74 | 14,96 | 15,05 | -0,73% | 5.850.099,00 |
| 17.04.2018 | 14,18 | 15,50 | 14,12 | 15,16 | 7,29% | 13.890.980,00 |
| 16.04.2018 | 13,90 | 14,27 | 13,75 | 14,13 | 1,95% | 2.513.617,00 |
| 13.04.2018 | 14,87 | 14,87 | 13,13 | 13,86 | -6,48% | 6.866.727,00 |
| 12.04.2018 | 14,58 | 15,99 | 14,50 | 14,82 | 9,53% | 11.992.428,00 |
| 11.04.2018 | 13,86 | 14,12 | 13,29 | 13,53 | -3,15% | 4.834.248,00 |
| 10.04.2018 | 13,06 | 14,21 | 12,96 | 13,97 | 8,72% | 4.333.642,00 |
| 09.04.2018 | 12,44 | 13,12 | 12,43 | 12,85 | 3,38% | 3.303.143,00 |
| 06.04.2018 | 13,48 | 13,56 | 12,10 | 12,43 | -9,00% | 9.080.784,00 |
| 05.04.2018 | 13,83 | 14,25 | 13,53 | 13,66 | -0,51% | 2.666.689,00 |
| 04.04.2018 | 13,89 | 14,29 | 13,16 | 13,73 | -3,31% | 4.528.322,00 |
| 03.04.2018 | 13,53 | 14,59 | 13,51 | 14,20 | 6,05% | 7.792.553,00 |
| 02.04.2018 | 14,38 | 14,39 | 13,25 | 13,39 | -7,01% | 2.928.237,00 |
| 29.03.2018 | 14,13 | 14,52 | 13,54 | 14,40 | 2,56% | 5.748.302,00 |
| 28.03.2018 | 15,17 | 15,38 | 13,87 | 14,04 | -7,20% | 5.771.550,00 |
| 27.03.2018 | 16,46 | 16,75 | 15,05 | 15,13 | -7,63% | 1.583.769,00 |
| 26.03.2018 | 16,49 | 16,53 | 15,61 | 16,38 | 1,30% | 1.633.599,00 |
| 23.03.2018 | 16,72 | 16,89 | 16,14 | 16,17 | -3,23% | 1.514.456,00 |
| 22.03.2018 | 17,25 | 17,45 | 16,70 | 16,71 | -4,79% | 1.119.251,00 |
| 21.03.2018 | 16,79 | 17,67 | 16,65 | 17,55 | 4,59% | 1.152.522,00 |
| 20.03.2018 | 17,20 | 17,29 | 16,71 | 16,78 | -1,81% | 1.855.134,00 |
| 19.03.2018 | 17,45 | 17,45 | 16,86 | 17,09 | -2,62% | 2.342.325,00 |
| 16.03.2018 | 18,13 | 18,20 | 17,41 | 17,55 | -3,20% | 4.267.747,00 |
| 15.03.2018 | 18,63 | 18,87 | 17,93 | 18,13 | -2,21% | 3.161.273,00 |
| 14.03.2018 | 18,35 | 18,83 | 18,16 | 18,54 | 1,70% | 1.261.160,00 |
| 13.03.2018 | 18,60 | 18,89 | 18,15 | 18,23 | -1,73% | 1.741.163,00 |
| 12.03.2018 | 18,62 | 18,84 | 18,32 | 18,55 | -0,32% | 570.599,00 |
| 09.03.2018 | 18,20 | 18,73 | 18,03 | 18,61 | 3,33% | 1.204.212,00 |
| 08.03.2018 | 18,14 | 18,30 | 17,63 | 18,01 | -0,61% | 1.101.851,00 |
| 07.03.2018 | 18,08 | 18,34 | 17,75 | 18,12 | -1,31% | 1.734.387,00 |
| 06.03.2018 | 18,15 | 18,42 | 18,07 | 18,36 | 1,49% | 1.680.156,00 |
| 05.03.2018 | 17,46 | 18,17 | 17,43 | 18,09 | 2,43% | 1.539.885,00 |
| 02.03.2018 | 17,00 | 17,70 | 16,65 | 17,66 | 2,85% | 1.836.165,00 |
| 01.03.2018 | 17,40 | 17,66 | 17,11 | 17,17 | -1,66% | 1.584.223,00 |
| 28.02.2018 | 18,04 | 18,24 | 17,44 | 17,46 | -3,05% | 1.787.392,00 |
| 27.02.2018 | 18,36 | 18,64 | 17,83 | 18,01 | -1,21% | 2.441.558,00 |
| 26.02.2018 | 18,19 | 18,44 | 17,81 | 18,23 | 0,66% | 1.215.148,00 |
| 23.02.2018 | 17,72 | 18,16 | 17,59 | 18,11 | 3,13% | 2.015.453,00 |
| 22.02.2018 | 17,60 | 18,02 | 17,40 | 17,56 | 0,57% | 1.622.939,00 |
| 21.02.2018 | 18,67 | 18,82 | 17,23 | 17,46 | -6,53% | 2.777.138,00 |
| 20.02.2018 | 18,60 | 19,14 | 18,48 | 18,68 | -0,16% | 1.157.468,00 |
| 16.02.2018 | 18,64 | 19,15 | 18,59 | 18,71 | 0,21% | 1.149.594,00 |
| 15.02.2018 | 18,61 | 18,75 | 17,90 | 18,67 | 1,14% | 1.878.894,00 |
| 14.02.2018 | 17,64 | 18,50 | 17,64 | 18,46 | 3,19% | 1.469.591,00 |
| 13.02.2018 | 18,17 | 18,43 | 17,69 | 17,89 | -2,29% | 1.539.850,00 |
| 12.02.2018 | 17,78 | 18,41 | 17,65 | 18,31 | 4,33% | 1.626.384,00 |
| 09.02.2018 | 18,33 | 18,47 | 17,41 | 17,55 | -2,88% | 2.131.646,00 |
| 08.02.2018 | 19,45 | 19,46 | 18,05 | 18,07 | -6,28% | 2.659.422,00 |
| 07.02.2018 | 19,09 | 19,70 | 19,01 | 19,28 | 0,36% | 2.097.077,00 |
| 06.02.2018 | 18,15 | 19,41 | 18,01 | 19,21 | 3,28% | 2.637.006,00 |
| 05.02.2018 | 19,18 | 20,13 | 18,53 | 18,60 | -4,52% | 3.657.403,00 |
| 02.02.2018 | 20,63 | 20,71 | 19,15 | 19,48 | -6,44% | 4.638.928,00 |
| 01.02.2018 | 20,68 | 21,08 | 20,63 | 20,82 | -0,24% | 1.674.589,00 |
| 31.01.2018 | 21,10 | 21,19 | 20,70 | 20,87 | -0,67% | 3.703.904,00 |
| 30.01.2018 | 20,77 | 21,31 | 20,62 | 21,01 | -0,19% | 5.576.869,00 |
| 29.01.2018 | 21,00 | 21,87 | 20,91 | 21,05 | 0,24% | 7.978.313,00 |
| 26.01.2018 | 21,64 | 21,67 | 20,86 | 21,00 | -2,51% | 3.080.150,00 |
| 25.01.2018 | 21,94 | 21,94 | 20,92 | 21,54 | -0,83% | 9.887.681,00 |
| 24.01.2018 | 19,65 | 21,79 | 19,65 | 21,72 | 14,20% | 13.316.444,00 |
| 23.01.2018 | 19,20 | 19,36 | 18,99 | 19,02 | -1,35% | 1.406.431,00 |
| 22.01.2018 | 19,00 | 19,29 | 18,95 | 19,28 | 1,63% | 1.785.961,00 |
| 19.01.2018 | 18,79 | 19,11 | 18,55 | 18,97 | 0,53% | 2.021.893,00 |
| 18.01.2018 | 19,01 | 19,08 | 18,82 | 18,87 | -0,47% | 1.441.987,00 |
| 17.01.2018 | 19,03 | 19,17 | 18,87 | 18,96 | 0,21% | 1.818.800,00 |
| 16.01.2018 | 19,00 | 19,45 | 18,79 | 18,92 | -0,47% | 2.325.482,00 |
| 12.01.2018 | 18,76 | 19,12 | 18,66 | 19,01 | 1,71% | 2.550.359,00 |
| 11.01.2018 | 18,36 | 18,91 | 18,32 | 18,69 | 2,02% | 3.686.800,00 |
| 10.01.2018 | 18,00 | 18,39 | 17,88 | 18,32 | 1,05% | 2.422.159,00 |
| 09.01.2018 | 18,40 | 18,47 | 17,78 | 18,13 | -1,31% | 3.255.195,00 |
| 08.01.2018 | 18,00 | 18,47 | 17,88 | 18,37 | 1,77% | 2.816.677,00 |
| 05.01.2018 | 17,90 | 18,06 | 17,50 | 18,05 | 0,61% | 3.191.139,00 |
| 04.01.2018 | 17,09 | 18,03 | 16,75 | 17,94 | 5,53% | 6.153.065,00 |
| 03.01.2018 | 16,73 | 17,18 | 16,73 | 17,00 | 0,77% | 3.144.530,00 |
| 02.01.2018 | 16,25 | 16,96 | 16,15 | 16,87 | 4,52% | 3.059.266,00 |
| 29.12.2017 | 16,15 | 16,39 | 16,01 | 16,14 | -0,06% | 3.733.572,00 |
| 28.12.2017 | 16,00 | 16,40 | 15,98 | 16,15 | 0,94% | 2.959.105,00 |
| 27.12.2017 | 16,00 | 16,47 | 15,97 | 16,00 | -0,44% | 3.953.072,00 |
| 26.12.2017 | 16,32 | 16,70 | 15,94 | 16,07 | -1,83% | 3.034.345,00 |
| 22.12.2017 | 16,63 | 16,78 | 16,06 | 16,37 | -0,30% | 3.724.019,00 |
| 21.12.2017 | 15,41 | 16,85 | 15,36 | 16,42 | 5,05% | 9.013.009,00 |
| 20.12.2017 | 16,20 | 16,20 | 15,17 | 15,63 | -2,37% | 10.910.725,00 |
| 19.12.2017 | 17,71 | 17,77 | 16,01 | 16,01 | -10,66% | 19.002.093,00 |
| 18.12.2017 | 17,82 | 18,05 | 16,96 | 17,92 | 0,62% | 5.806.419,00 |