Echtzeit-Aktienkurs Ferro Corp.
Bid:
Ask:
Aktienkurse zur Ferro Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,97 | 15,97 | 15,87 | 15,91 | 3,58% | - |
| 25.02.2021 | 15,77 | 15,82 | 15,33 | 15,36 | -2,94% | - |
| 24.02.2021 | 15,70 | 16,08 | 15,70 | 15,83 | 3,84% | - |
| 23.02.2021 | 15,53 | 15,56 | 15,18 | 15,24 | -4,60% | - |
| 22.02.2021 | 15,73 | 16,00 | 15,63 | 15,98 | 3,00% | - |
| 19.02.2021 | 15,50 | 15,57 | 15,38 | 15,51 | 2,27% | - |
| 18.02.2021 | 15,15 | 15,45 | 15,08 | 15,17 | 0,23% | - |
| 17.02.2021 | 15,09 | 15,22 | 14,97 | 15,13 | 0,00% | - |
| 16.02.2021 | 15,42 | 15,48 | 15,06 | 15,13 | -1,11% | - |
| 12.02.2021 | 15,43 | 15,68 | 15,25 | 15,30 | 0,23% | - |
| 11.02.2021 | 15,19 | 15,33 | 14,97 | 15,27 | 1,16% | - |
| 10.02.2021 | 15,10 | 15,27 | 14,94 | 15,09 | 0,50% | - |
| 09.02.2021 | 14,58 | 15,12 | 14,48 | 15,02 | 3,98% | - |
| 08.02.2021 | 14,29 | 14,51 | 14,23 | 14,44 | 2,70% | - |
| 05.02.2021 | 14,21 | 14,28 | 13,95 | 14,06 | -0,71% | - |
| 04.02.2021 | 14,18 | 14,22 | 14,10 | 14,16 | -0,14% | - |
| 03.02.2021 | 14,41 | 14,47 | 14,07 | 14,18 | -2,41% | - |
| 02.02.2021 | 14,53 | 14,53 | 14,53 | 14,53 | 0,52% | - |
| 01.02.2021 | 14,04 | 14,53 | 13,94 | 14,46 | 4,14% | - |
| 29.01.2021 | 14,43 | 14,48 | 13,83 | 13,88 | -3,84% | - |
| 28.01.2021 | 14,66 | 14,78 | 14,40 | 14,44 | -2,24% | - |
| 27.01.2021 | 14,70 | 15,00 | 14,56 | 14,77 | -0,77% | - |
| 26.01.2021 | 14,88 | 14,90 | 14,87 | 14,88 | -1,03% | - |
| 25.01.2021 | 15,14 | 15,27 | 14,78 | 15,04 | -1,15% | - |
| 22.01.2021 | 14,91 | 15,28 | 14,77 | 15,21 | 0,86% | - |
| 21.01.2021 | 15,46 | 15,52 | 15,00 | 15,08 | -4,22% | - |
| 20.01.2021 | 16,12 | 16,18 | 15,67 | 15,75 | -0,22% | - |
| 19.01.2021 | 15,78 | 15,78 | 15,78 | 15,78 | 1,61% | - |
| 15.01.2021 | 15,95 | 16,19 | 15,48 | 15,53 | -4,67% | - |
| 14.01.2021 | 16,25 | 16,49 | 16,10 | 16,29 | 1,84% | - |
| 13.01.2021 | 16,09 | 16,14 | 15,80 | 16,00 | -1,90% | - |
| 12.01.2021 | 16,31 | 16,31 | 16,31 | 16,31 | 3,59% | - |
| 11.01.2021 | 15,68 | 15,80 | 15,55 | 15,74 | 0,32% | - |
| 08.01.2021 | 15,49 | 15,72 | 15,31 | 15,69 | -0,03% | - |
| 07.01.2021 | 15,75 | 15,92 | 15,62 | 15,70 | -0,38% | - |
| 06.01.2021 | 15,72 | 15,93 | 15,42 | 15,76 | 4,89% | - |
| 05.01.2021 | 14,67 | 15,18 | 14,64 | 15,02 | 4,38% | - |
| 04.01.2021 | 14,70 | 14,74 | 14,26 | 14,39 | -1,88% | - |
| 31.12.2020 | 14,76 | 14,88 | 14,62 | 14,67 | -0,61% | - |
| 30.12.2020 | 14,88 | 14,92 | 14,59 | 14,76 | 2,04% | - |
| 29.12.2020 | 14,64 | 14,64 | 14,28 | 14,46 | -6,59% | - |
| 28.12.2020 | 15,25 | 15,48 | 14,97 | 15,48 | 3,75% | - |
| 24.12.2020 | 14,95 | 15,34 | 14,73 | 14,92 | 0,37% | - |
| 23.12.2020 | 14,74 | 14,94 | 14,71 | 14,87 | 0,92% | - |
| 22.12.2020 | 14,49 | 14,77 | 14,43 | 14,73 | 3,66% | - |
| 21.12.2020 | 13,73 | 14,23 | 13,56 | 14,21 | 1,36% | - |
| 18.12.2020 | 14,06 | 14,32 | 13,87 | 14,02 | -0,39% | - |
| 17.12.2020 | 13,74 | 14,17 | 13,69 | 14,08 | 1,88% | - |
| 16.12.2020 | 13,86 | 13,90 | 13,63 | 13,82 | -1,29% | - |
| 15.12.2020 | 13,57 | 14,79 | 13,51 | 14,00 | 3,13% | - |
| 14.12.2020 | 13,63 | 13,74 | 13,49 | 13,57 | -3,14% | - |
| 11.12.2020 | 14,18 | 14,18 | 13,77 | 14,01 | -3,91% | - |
| 10.12.2020 | 14,72 | 19,03 | 14,19 | 14,58 | -2,57% | - |
| 09.12.2020 | 15,02 | 15,09 | 14,77 | 14,97 | -0,40% | - |
| 08.12.2020 | 15,05 | 15,12 | 14,83 | 15,03 | 1,86% | - |
| 07.12.2020 | 14,76 | 14,90 | 14,67 | 14,75 | -0,61% | - |
| 04.12.2020 | 14,66 | 14,96 | 14,55 | 14,84 | 2,56% | - |
| 03.12.2020 | 14,66 | 14,79 | 14,26 | 14,47 | -0,21% | - |
| 02.12.2020 | 14,67 | 14,87 | 14,50 | 14,50 | -0,38% | - |
| 01.12.2020 | 14,56 | 14,56 | 14,56 | 14,56 | 2,03% | - |
| 30.11.2020 | 14,38 | 14,45 | 14,18 | 14,27 | -0,49% | - |
| 27.11.2020 | 14,32 | 14,61 | 14,04 | 14,34 | -2,95% | - |
| 25.11.2020 | 14,66 | 14,77 | 14,37 | 14,77 | 0,20% | - |
| 24.11.2020 | 14,52 | 14,78 | 14,46 | 14,74 | 3,55% | - |
| 23.11.2020 | 14,11 | 14,45 | 14,08 | 14,24 | 1,90% | - |
| 20.11.2020 | 13,77 | 14,03 | 13,53 | 13,97 | 0,43% | - |
| 19.11.2020 | 13,97 | 13,97 | 13,56 | 13,91 | -0,64% | - |
| 18.11.2020 | 13,99 | 14,27 | 13,90 | 14,00 | 2,15% | - |
| 17.11.2020 | 13,74 | 14,04 | 13,68 | 13,71 | -2,56% | - |
| 16.11.2020 | 14,27 | 14,37 | 14,02 | 14,07 | 1,04% | - |
| 13.11.2020 | 13,90 | 14,03 | 13,71 | 13,92 | 3,57% | - |
| 12.11.2020 | 13,67 | 13,77 | 13,23 | 13,44 | -3,69% | - |
| 11.11.2020 | 14,15 | 14,19 | 13,78 | 13,96 | -3,29% | - |
| 10.11.2020 | 14,57 | 14,68 | 0,00 | 14,43 | 3,18% | - |
| 09.11.2020 | 14,83 | 14,89 | 13,98 | 13,99 | 1,52% | - |
| 06.11.2020 | 13,99 | 14,10 | 13,41 | 13,78 | -1,29% | - |
| 05.11.2020 | 0,00 | 14,41 | 0,00 | 13,96 | 5,04% | - |
| 04.11.2020 | 13,13 | 13,35 | 13,03 | 13,29 | -3,38% | - |
| 03.11.2020 | 13,81 | 13,93 | 13,35 | 13,75 | 2,80% | - |
| 02.11.2020 | 13,19 | 13,44 | 13,11 | 13,38 | 4,41% | - |
| 30.10.2020 | 13,17 | 13,27 | 12,67 | 12,81 | -1,35% | - |
| 29.10.2020 | 12,62 | 13,03 | 12,53 | 12,99 | 1,88% | - |
| 28.10.2020 | 13,07 | 13,16 | 12,72 | 12,75 | -6,15% | - |
| 27.10.2020 | 13,57 | 13,70 | 13,49 | 13,58 | 0,15% | - |
| 26.10.2020 | 13,53 | 13,60 | 13,31 | 13,56 | -4,10% | - |
| 23.10.2020 | 13,95 | 14,14 | 13,79 | 14,14 | 4,01% | - |
| 22.10.2020 | 13,59 | 13,78 | 13,49 | 13,60 | 0,59% | - |
| 21.10.2020 | 13,51 | 13,63 | 13,45 | 13,52 | 2,85% | - |
| 20.10.2020 | 13,42 | 13,46 | 13,13 | 13,14 | 0,57% | - |
| 19.10.2020 | 13,60 | 13,61 | 13,04 | 13,07 | -3,83% | - |
| 16.10.2020 | 13,29 | 13,71 | 13,18 | 13,59 | 3,94% | - |
| 15.10.2020 | 12,98 | 13,41 | 12,93 | 13,07 | 0,97% | - |
| 14.10.2020 | 13,35 | 13,43 | 12,94 | 12,95 | -1,52% | - |
| 13.10.2020 | 13,41 | 13,45 | 13,01 | 13,15 | -3,27% | - |
| 12.10.2020 | 13,25 | 13,64 | 13,11 | 13,59 | 3,27% | - |
| 09.10.2020 | 13,53 | 13,53 | 13,14 | 13,16 | -0,90% | - |
| 08.10.2020 | 13,44 | 13,47 | 13,18 | 13,28 | 0,38% | - |
| 07.10.2020 | 13,29 | 13,29 | 12,90 | 13,23 | 2,92% | - |
| 06.10.2020 | 12,91 | 13,17 | 12,78 | 12,86 | 1,86% | - |
| 05.10.2020 | 12,76 | 12,76 | 12,62 | 12,62 | 0,76% | - |