Echtzeit-Aktienkurs CIA BRAS.DIS.SP.ADR/1PFD
Bid:
Ask:
Aktienkurse zur CIA BRAS.DIS.SP.ADR/1PFD Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2020 | 16,58 | 16,59 | 16,11 | 16,32 | -0,34% | - |
03.03.2020 | 16,34 | 16,76 | 16,22 | 16,37 | -1,56% | - |
02.03.2020 | 16,36 | 16,75 | 16,36 | 16,63 | 2,53% | - |
28.02.2020 | 15,75 | 16,37 | 15,50 | 16,22 | -3,05% | - |
27.02.2020 | 16,69 | 16,77 | 16,50 | 16,73 | -3,46% | - |
26.02.2020 | 17,54 | 18,05 | 17,32 | 17,33 | 0,14% | - |
25.02.2020 | 17,51 | 17,53 | 17,21 | 17,31 | -0,35% | - |
24.02.2020 | 17,76 | 17,76 | 17,27 | 17,37 | -4,77% | - |
21.02.2020 | 18,15 | 18,50 | 18,12 | 18,24 | -1,54% | - |
20.02.2020 | 18,71 | 18,71 | 18,29 | 18,52 | -8,23% | - |
19.02.2020 | 19,99 | 20,28 | 19,98 | 20,18 | 0,72% | - |
18.02.2020 | 19,26 | 20,14 | 19,26 | 20,04 | 0,33% | - |
14.02.2020 | 19,87 | 20,05 | 19,61 | 19,97 | 0,25% | - |
13.02.2020 | 19,97 | 20,00 | 19,66 | 19,92 | 0,76% | - |
12.02.2020 | 19,02 | 19,84 | 18,94 | 19,77 | 3,64% | - |
11.02.2020 | 19,03 | 19,25 | 18,91 | 19,08 | 2,01% | - |
10.02.2020 | 19,04 | 19,07 | 18,60 | 18,70 | -1,68% | - |
07.02.2020 | 19,60 | 20,01 | 18,98 | 19,02 | -3,62% | - |
06.02.2020 | 20,30 | 20,66 | 19,67 | 19,74 | -2,62% | - |
04.02.2020 | 20,47 | 20,63 | 20,27 | 20,27 | 0,57% | - |
03.02.2020 | 20,13 | 20,29 | 20,05 | 20,15 | 1,69% | - |
31.01.2020 | 19,72 | 19,87 | 19,68 | 19,82 | -0,35% | - |
30.01.2020 | 19,48 | 19,95 | 19,42 | 19,89 | -1,71% | - |
29.01.2020 | 20,47 | 20,54 | 20,20 | 20,23 | -1,58% | - |
28.01.2020 | 20,33 | 20,59 | 20,18 | 20,56 | 2,65% | - |
27.01.2020 | 20,68 | 20,73 | 19,97 | 20,03 | -5,85% | - |
24.01.2020 | 21,43 | 21,47 | 21,03 | 21,27 | -0,79% | - |
23.01.2020 | 21,36 | 21,56 | 21,21 | 21,44 | -0,02% | - |
22.01.2020 | 21,66 | 21,66 | 21,40 | 21,45 | 0,35% | - |
21.01.2020 | 21,62 | 21,62 | 21,35 | 21,37 | -1,06% | - |
17.01.2020 | 21,76 | 21,78 | 21,43 | 21,60 | 0,09% | - |
16.01.2020 | 21,47 | 21,81 | 21,38 | 21,58 | 1,91% | - |
15.01.2020 | 21,43 | 21,45 | 21,08 | 21,18 | -2,98% | - |
14.01.2020 | 21,49 | 21,99 | 21,41 | 21,83 | 0,76% | - |
13.01.2020 | 21,79 | 21,98 | 21,65 | 21,66 | -1,52% | - |
10.01.2020 | 22,46 | 22,63 | 21,91 | 22,00 | -1,79% | - |
09.01.2020 | 22,54 | 22,57 | 22,30 | 22,40 | 0,86% | - |
08.01.2020 | 21,83 | 22,34 | 21,78 | 22,21 | 1,72% | - |
07.01.2020 | 21,72 | 21,93 | 21,49 | 21,83 | -0,61% | - |
06.01.2020 | 22,05 | 22,26 | 21,82 | 21,97 | -0,92% | - |
03.01.2020 | 21,92 | 22,31 | 21,88 | 22,17 | -0,09% | - |
02.01.2020 | 21,98 | 22,25 | 21,92 | 22,19 | 2,31% | - |
18.12.2019 | 21,25 | 21,71 | 21,02 | 21,69 | 4,53% | - |
17.12.2019 | 20,41 | 20,76 | 20,41 | 20,75 | 1,37% | - |
11.12.2019 | 20,40 | 20,47 | 20,28 | 20,47 | 2,50% | - |
10.12.2019 | 20,12 | 20,21 | 19,93 | 19,97 | -1,19% | - |
09.12.2019 | 19,97 | 20,33 | 19,97 | 20,21 | 2,77% | - |
06.12.2019 | 19,60 | 19,67 | 19,60 | 19,67 | 1,58% | - |
05.12.2019 | 19,14 | 19,44 | 19,10 | 19,36 | 1,12% | - |
04.12.2019 | 19,10 | 19,28 | 19,04 | 19,15 | 1,38% | - |
03.12.2019 | 18,70 | 18,97 | 18,60 | 18,89 | 0,45% | - |
02.12.2019 | 18,86 | 18,88 | 18,80 | 18,80 | -0,42% | - |
29.11.2019 | 18,94 | 19,35 | 18,42 | 18,88 | 1,89% | - |
27.11.2019 | 18,83 | 18,85 | 18,43 | 18,53 | -1,96% | - |
26.11.2019 | 18,58 | 18,91 | 18,33 | 18,90 | 0,64% | - |
25.11.2019 | 18,90 | 18,95 | 18,60 | 18,78 | -0,08% | - |
22.11.2019 | 18,77 | 18,83 | 18,54 | 18,80 | -0,08% | - |
21.11.2019 | 18,84 | 18,90 | 18,46 | 18,81 | 0,40% | - |
20.11.2019 | 18,78 | 18,93 | 18,69 | 18,74 | -0,29% | - |
19.11.2019 | 18,81 | 18,98 | 18,75 | 18,79 | 0,19% | - |
18.11.2019 | 18,56 | 18,94 | 18,56 | 18,76 | -1,03% | - |
15.11.2019 | 18,80 | 18,97 | 18,80 | 18,95 | 1,28% | - |
14.11.2019 | 18,81 | 18,83 | 18,44 | 18,71 | -0,08% | - |
13.11.2019 | 18,88 | 19,03 | 18,47 | 18,73 | -2,40% | - |
12.11.2019 | 19,09 | 19,21 | 18,92 | 19,19 | -2,07% | - |
11.11.2019 | 19,28 | 19,62 | 19,27 | 19,59 | 0,59% | - |
08.11.2019 | 19,92 | 20,10 | 19,39 | 19,48 | -5,42% | - |
07.11.2019 | 20,48 | 20,69 | 20,44 | 20,59 | -0,07% | - |
06.11.2019 | 20,47 | 20,82 | 20,35 | 20,61 | -1,34% | - |
05.11.2019 | 20,95 | 21,05 | 20,75 | 20,89 | -0,17% | - |
04.11.2019 | 21,10 | 21,56 | 20,49 | 20,92 | 0,46% | - |
31.10.2019 | 20,94 | 21,14 | 20,83 | 20,83 | 0,26% | - |
30.10.2019 | 20,38 | 20,81 | 20,19 | 20,77 | 1,84% | - |
29.10.2019 | 20,99 | 21,01 | 20,36 | 20,40 | -3,32% | - |
28.10.2019 | 21,06 | 21,19 | 21,03 | 21,10 | 0,84% | - |
25.10.2019 | 20,49 | 20,95 | 20,41 | 20,92 | 2,12% | - |
24.10.2019 | 20,64 | 20,72 | 20,35 | 20,49 | -0,56% | - |
23.10.2019 | 20,51 | 20,72 | 20,45 | 20,60 | -0,84% | - |
22.10.2019 | 20,51 | 20,99 | 20,50 | 20,78 | 1,66% | - |
21.10.2019 | 19,97 | 20,46 | 19,88 | 20,44 | 2,30% | - |
18.10.2019 | 20,00 | 20,12 | 19,84 | 19,98 | -0,27% | - |
17.10.2019 | 20,01 | 20,19 | 19,91 | 20,03 | 0,81% | - |
16.10.2019 | 19,42 | 19,89 | 19,38 | 19,87 | 0,91% | - |
15.10.2019 | 19,84 | 19,84 | 19,65 | 19,69 | 0,18% | - |
14.10.2019 | 19,46 | 19,66 | 19,35 | 19,66 | -0,38% | - |
11.10.2019 | 19,45 | 19,96 | 19,45 | 19,73 | 2,44% | - |
10.10.2019 | 19,17 | 19,65 | 19,17 | 19,26 | 0,16% | - |
09.10.2019 | 19,35 | 19,49 | 19,10 | 19,23 | 0,23% | - |
08.10.2019 | 19,55 | 19,64 | 19,13 | 19,19 | -1,24% | - |
07.10.2019 | 19,76 | 19,95 | 19,38 | 19,43 | -2,24% | - |
04.10.2019 | 19,64 | 19,89 | 19,62 | 19,87 | 1,92% | - |
03.10.2019 | 19,23 | 19,63 | 19,18 | 19,50 | 2,20% | - |
02.10.2019 | 19,20 | 19,22 | 18,86 | 19,08 | -1,34% | - |
01.10.2019 | 19,10 | 19,42 | 19,08 | 19,34 | 0,44% | - |
30.09.2019 | 19,32 | 19,49 | 19,22 | 19,25 | -0,34% | - |
27.09.2019 | 19,67 | 19,67 | 19,21 | 19,32 | -1,10% | - |
26.09.2019 | 19,93 | 19,98 | 19,41 | 19,53 | -1,61% | - |
25.09.2019 | 19,83 | 19,91 | 19,64 | 19,85 | -0,68% | - |
24.09.2019 | 19,93 | 19,99 | 19,74 | 19,99 | 1,29% | 11.953,00 |
23.09.2019 | 19,89 | 19,93 | 19,67 | 19,73 | -1,74% | 34.366,00 |