Echtzeit-Aktienkurs Formula Systems (1985) Ltd
Bid:
Ask:
Aktienkurse zur Formula Systems (1985) Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 82,32 | 83,04 | 74,45 | 80,18 | -0,24% | - |
| 25.02.2021 | 83,80 | 83,80 | 77,13 | 80,37 | -7,42% | - |
| 24.02.2021 | 83,78 | 92,52 | 82,60 | 86,81 | -0,73% | - |
| 23.02.2021 | 87,14 | 92,56 | 83,93 | 87,45 | -0,05% | - |
| 22.02.2021 | 87,49 | 87,49 | 87,49 | 87,49 | -2,08% | - |
| 19.02.2021 | 90,36 | 94,52 | 84,10 | 89,35 | 0,84% | - |
| 18.02.2021 | 91,21 | 91,52 | 83,14 | 88,61 | -5,61% | - |
| 17.02.2021 | 93,24 | 97,65 | 85,30 | 93,88 | 0,95% | - |
| 16.02.2021 | 90,94 | 96,77 | 87,60 | 92,99 | 1,60% | - |
| 12.02.2021 | 90,46 | 94,72 | 87,55 | 91,53 | -1,30% | - |
| 11.02.2021 | 89,82 | 94,91 | 89,57 | 92,73 | -1,52% | - |
| 10.02.2021 | 90,95 | 98,07 | 89,47 | 94,17 | 1,67% | - |
| 09.02.2021 | 92,01 | 95,73 | 90,43 | 92,62 | 0,77% | - |
| 08.02.2021 | 91,36 | 96,02 | 86,38 | 91,92 | -1,12% | - |
| 05.02.2021 | 87,72 | 94,30 | 87,47 | 92,96 | 3,52% | - |
| 04.02.2021 | 93,38 | 94,08 | 86,88 | 89,80 | 1,91% | - |
| 03.02.2021 | 90,51 | 91,00 | 84,45 | 88,11 | 1,52% | - |
| 02.02.2021 | 86,06 | 91,14 | 83,81 | 86,79 | -0,89% | - |
| 01.02.2021 | 87,52 | 88,40 | 84,88 | 87,57 | 0,94% | - |
| 29.01.2021 | 93,15 | 93,15 | 84,59 | 86,75 | -1,43% | - |
| 28.01.2021 | 87,66 | 96,41 | 81,90 | 88,01 | -0,29% | - |
| 27.01.2021 | 90,81 | 91,71 | 86,24 | 88,27 | 0,25% | - |
| 26.01.2021 | 90,72 | 92,43 | 85,71 | 88,05 | -0,11% | - |
| 25.01.2021 | 88,95 | 91,08 | 83,83 | 88,14 | -5,18% | - |
| 22.01.2021 | 95,07 | 95,31 | 90,81 | 92,96 | 1,94% | - |
| 21.01.2021 | 83,70 | 101,20 | 80,73 | 91,19 | -4,57% | - |
| 20.01.2021 | 98,24 | 100,86 | 91,49 | 95,56 | 3,24% | - |
| 19.01.2021 | 91,71 | 94,86 | 86,14 | 92,56 | 10,83% | - |
| 15.01.2021 | 83,99 | 88,51 | 79,70 | 83,51 | -4,10% | - |
| 14.01.2021 | 87,11 | 90,68 | 84,91 | 87,08 | -1,17% | - |
| 13.01.2021 | 84,29 | 89,44 | 83,86 | 88,11 | 1,49% | - |
| 12.01.2021 | 84,81 | 89,19 | 83,10 | 86,82 | 1,62% | - |
| 11.01.2021 | 85,07 | 87,58 | 82,60 | 85,44 | -0,14% | - |
| 08.01.2021 | 85,53 | 90,03 | 83,22 | 85,56 | 0,01% | - |
| 07.01.2021 | 87,51 | 89,14 | 81,36 | 85,56 | 0,61% | - |
| 06.01.2021 | 83,30 | 89,07 | 78,86 | 85,04 | 2,27% | - |
| 05.01.2021 | 86,35 | 87,16 | 79,08 | 83,16 | 1,06% | - |
| 04.01.2021 | 85,49 | 86,81 | 80,67 | 82,29 | -9,41% | - |
| 31.12.2020 | 90,84 | 91,03 | 90,84 | 90,84 | 4,09% | - |
| 30.12.2020 | 87,27 | 87,27 | 87,27 | 87,27 | 0,18% | - |
| 29.12.2020 | 87,12 | 87,12 | 86,94 | 87,12 | 2,21% | - |
| 28.12.2020 | 85,14 | 86,72 | 83,58 | 85,23 | -1,51% | - |
| 24.12.2020 | 81,01 | 89,19 | 80,50 | 86,54 | 2,83% | - |
| 23.12.2020 | 84,98 | 87,54 | 79,89 | 84,16 | 1,92% | - |
| 22.12.2020 | 83,00 | 85,15 | 78,86 | 82,57 | 2,90% | - |
| 21.12.2020 | 78,97 | 81,32 | 76,45 | 80,24 | 2,75% | - |
| 18.12.2020 | 76,27 | 78,10 | 76,27 | 78,10 | -1,16% | - |
| 17.12.2020 | 79,26 | 81,15 | 74,49 | 79,01 | 2,60% | - |
| 16.12.2020 | 75,80 | 79,43 | 75,46 | 77,01 | 3,57% | - |
| 15.12.2020 | 76,11 | 78,75 | 74,35 | 74,35 | -1,24% | - |
| 14.12.2020 | 75,64 | 79,38 | 75,29 | 75,29 | -1,34% | - |
| 11.12.2020 | 79,90 | 82,42 | 76,31 | 76,31 | -2,53% | - |
| 10.12.2020 | 79,31 | 82,71 | 76,34 | 78,29 | -0,18% | - |
| 09.12.2020 | 75,60 | 81,39 | 75,50 | 78,43 | 4,36% | - |
| 08.12.2020 | 79,30 | 2.174,43 | 72,96 | 75,15 | -5,05% | - |
| 07.12.2020 | 82,12 | 83,03 | 77,11 | 79,15 | -2,86% | - |
| 04.12.2020 | 78,58 | 82,10 | 78,43 | 81,48 | 2,74% | - |
| 03.12.2020 | 75,02 | 82,20 | 75,02 | 79,30 | -96,31% | - |
| 02.12.2020 | 74,22 | 2.151,86 | 74,22 | 2.151,86 | 2.540,48% | - |
| 01.12.2020 | 83,78 | 84,99 | 80,30 | 81,50 | 2,57% | - |
| 30.11.2020 | 79,45 | 80,71 | 78,10 | 79,46 | -4,48% | - |
| 27.11.2020 | 75,98 | 85,07 | 75,98 | 83,19 | 7,72% | - |
| 25.11.2020 | 81,61 | 83,06 | 75,45 | 77,23 | -7,91% | - |
| 24.11.2020 | 83,83 | 85,27 | 81,44 | 83,86 | 2,82% | - |
| 23.11.2020 | 81,59 | 84,19 | 81,44 | 81,56 | -2,89% | - |
| 20.11.2020 | 86,95 | 88,49 | 81,04 | 83,99 | -0,67% | - |
| 19.11.2020 | 81,36 | 84,56 | 78,11 | 84,56 | 2,80% | - |
| 18.11.2020 | 81,82 | 85,44 | 78,91 | 82,25 | 1,09% | - |
| 17.11.2020 | 78,63 | 82,64 | 76,52 | 81,36 | 3,95% | - |
| 16.11.2020 | 78,27 | 78,27 | 78,27 | 78,27 | -2,35% | - |
| 13.11.2020 | 86,11 | 86,11 | 78,52 | 80,16 | 0,57% | - |
| 12.11.2020 | 79,65 | 79,89 | 77,13 | 79,70 | -5,09% | - |
| 11.11.2020 | 81,11 | 86,84 | 81,11 | 83,97 | 3,37% | - |
| 10.11.2020 | 87,26 | 87,26 | 75,45 | 81,24 | -4,37% | - |
| 09.11.2020 | 84,95 | 90,27 | 84,13 | 84,95 | -1,79% | - |
| 06.11.2020 | 90,92 | 90,92 | 85,56 | 86,50 | 2,91% | - |
| 05.11.2020 | 90,95 | 90,95 | 83,92 | 84,06 | 3,71% | - |
| 04.11.2020 | 81,33 | 88,81 | 74,59 | 81,05 | -3,10% | - |
| 03.11.2020 | 84,04 | 84,78 | 75,71 | 83,64 | 1,67% | - |
| 02.11.2020 | 80,44 | 91,73 | 76,30 | 82,27 | 1,31% | - |
| 30.10.2020 | 79,37 | 81,20 | 79,37 | 81,20 | 2,29% | - |
| 29.10.2020 | 78,08 | 82,85 | 68,07 | 79,39 | 4,62% | - |
| 28.10.2020 | 77,82 | 78,99 | 65,72 | 75,88 | -8,09% | - |
| 27.10.2020 | 81,96 | 88,65 | 72,45 | 82,56 | -1,87% | - |
| 26.10.2020 | 83,12 | 91,80 | 70,45 | 84,14 | -4,06% | - |
| 23.10.2020 | 87,70 | 87,70 | 87,70 | 87,70 | -0,81% | - |
| 22.10.2020 | 83,23 | 88,41 | 83,23 | 88,41 | 0,49% | - |
| 21.10.2020 | 85,61 | 90,29 | 73,51 | 87,98 | 1,22% | - |
| 20.10.2020 | 85,95 | 92,09 | 83,30 | 86,92 | 1,92% | - |
| 19.10.2020 | 86,89 | 88,98 | 85,28 | 85,28 | -2,11% | - |
| 16.10.2020 | 86,44 | 87,12 | 86,44 | 87,12 | 0,69% | - |
| 15.10.2020 | 86,53 | 92,59 | 84,73 | 86,52 | -4,49% | - |
| 14.10.2020 | 88,10 | 95,58 | 86,20 | 90,59 | 2,35% | - |
| 13.10.2020 | 87,27 | 90,10 | 84,97 | 88,51 | 1,25% | - |
| 12.10.2020 | 96,55 | 96,55 | 87,42 | 87,42 | 3,17% | - |
| 09.10.2020 | 85,31 | 86,48 | 83,24 | 84,73 | 2,77% | - |
| 07.10.2020 | 78,41 | 88,27 | 78,41 | 82,45 | -5,03% | - |
| 06.10.2020 | 79,85 | 86,82 | 79,85 | 86,82 | -1,83% | - |
| 05.10.2020 | 86,90 | 88,44 | 0,00 | 88,44 | -0,63% | - |
| 02.10.2020 | 89,00 | 89,00 | 89,00 | 89,00 | -4,31% | - |