Echtzeit-Aktienkurs Foundation Building Materials
Bid:
Ask:
Aktienkurse zur Foundation Building Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 19,25 | 19,25 | 0,00 | 19,25 | 0,00% | - |
| 27.01.2021 | 19,25 | 19,25 | 19,25 | 19,25 | -0,03% | - |
| 26.01.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,03% | - |
| 25.01.2021 | 19,24 | 19,26 | 19,24 | 19,25 | 0,10% | - |
| 22.01.2021 | 19,23 | 19,24 | 19,23 | 19,23 | -0,05% | - |
| 21.01.2021 | 19,24 | 19,24 | 19,24 | 19,24 | 0,05% | - |
| 20.01.2021 | 19,23 | 19,24 | 19,22 | 19,23 | 0,00% | - |
| 19.01.2021 | 19,23 | 19,23 | 19,21 | 19,23 | 0,05% | - |
| 15.01.2021 | 19,23 | 19,23 | 19,21 | 19,22 | -0,05% | - |
| 14.01.2021 | 19,24 | 19,24 | 19,22 | 19,23 | 0,00% | - |
| 13.01.2021 | 19,23 | 19,23 | 19,23 | 19,23 | -0,10% | - |
| 12.01.2021 | 19,24 | 19,25 | 19,23 | 19,25 | 0,05% | - |
| 11.01.2021 | 19,24 | 19,25 | 19,24 | 19,24 | 0,00% | - |
| 08.01.2021 | 19,22 | 19,24 | 19,22 | 19,24 | 0,10% | - |
| 07.01.2021 | 19,22 | 19,22 | 19,21 | 19,22 | -0,05% | - |
| 06.01.2021 | 19,25 | 19,25 | 19,22 | 19,23 | 0,00% | - |
| 05.01.2021 | 19,23 | 19,24 | 19,23 | 19,23 | 0,05% | - |
| 04.01.2021 | 19,22 | 19,22 | 19,21 | 19,22 | 0,00% | - |
| 31.12.2020 | 19,22 | 19,23 | 19,22 | 19,22 | 0,00% | - |
| 30.12.2020 | 19,22 | 19,23 | 19,22 | 19,22 | 0,00% | - |
| 29.12.2020 | 19,23 | 19,23 | 19,22 | 19,22 | -0,03% | - |
| 28.12.2020 | 19,23 | 19,23 | 19,22 | 19,22 | -0,65% | - |
| 24.12.2020 | 19,23 | 19,90 | 19,23 | 19,35 | 0,62% | - |
| 23.12.2020 | 19,23 | 19,24 | 19,23 | 19,23 | 0,00% | - |
| 22.12.2020 | 19,23 | 19,24 | 19,23 | 19,23 | 0,05% | - |
| 21.12.2020 | 19,21 | 19,23 | 19,21 | 19,22 | 0,00% | - |
| 18.12.2020 | 19,25 | 19,25 | 19,22 | 19,22 | -0,05% | - |
| 17.12.2020 | 19,22 | 19,27 | 19,17 | 19,23 | 0,00% | - |
| 16.12.2020 | 19,23 | 19,23 | 19,21 | 19,23 | -2,41% | - |
| 15.12.2020 | 19,22 | 19,70 | 19,12 | 19,70 | 5,35% | - |
| 14.12.2020 | 19,23 | 19,23 | 18,70 | 18,70 | -2,73% | - |
| 11.12.2020 | 19,24 | 19,24 | 19,23 | 19,23 | 0,00% | - |
| 10.12.2020 | 19,23 | 19,23 | 19,22 | 19,23 | 0,03% | - |
| 09.12.2020 | 19,23 | 19,23 | 19,21 | 19,22 | -0,08% | - |
| 08.12.2020 | 19,23 | 19,75 | 19,22 | 19,24 | 0,05% | - |
| 07.12.2020 | 19,24 | 19,26 | 19,23 | 19,23 | -1,46% | - |
| 04.12.2020 | 19,24 | 20,23 | 19,16 | 19,51 | 1,54% | - |
| 03.12.2020 | 19,23 | 19,23 | 19,21 | 19,22 | -2,83% | - |
| 02.12.2020 | 19,22 | 20,81 | 19,21 | 19,78 | 1,62% | - |
| 01.12.2020 | 19,24 | 19,46 | 19,21 | 19,46 | 1,06% | - |
| 30.11.2020 | 19,23 | 19,26 | 19,23 | 19,26 | 0,03% | - |
| 27.11.2020 | 19,27 | 19,78 | 18,79 | 19,25 | 0,18% | - |
| 25.11.2020 | 19,21 | 19,23 | 19,21 | 19,22 | -0,10% | - |
| 24.11.2020 | 19,24 | 19,25 | 19,20 | 19,24 | -0,10% | - |
| 23.11.2020 | 19,21 | 19,26 | 19,20 | 19,26 | 0,31% | - |
| 20.11.2020 | 19,21 | 19,21 | 19,20 | 19,20 | -0,10% | - |
| 19.11.2020 | 19,21 | 19,22 | 19,18 | 19,22 | 0,16% | - |
| 18.11.2020 | 19,21 | 19,21 | 19,18 | 19,19 | -0,31% | - |
| 17.11.2020 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 16.11.2020 | 19,10 | 19,32 | 19,10 | 19,25 | 27,49% | - |
| 13.11.2020 | 15,06 | 15,47 | 14,87 | 15,10 | 1,65% | - |
| 12.11.2020 | 14,80 | 14,93 | 14,59 | 14,85 | 0,92% | - |
| 11.11.2020 | 14,59 | 15,38 | 14,22 | 14,72 | 0,31% | - |
| 10.11.2020 | 14,64 | 15,07 | 14,43 | 14,67 | 2,41% | - |
| 09.11.2020 | 15,25 | 15,45 | 14,13 | 14,33 | -1,10% | - |
| 06.11.2020 | 14,74 | 14,99 | 14,44 | 14,49 | -5,17% | - |
| 05.11.2020 | 15,67 | 15,67 | 14,99 | 15,28 | 1,56% | - |
| 04.11.2020 | 14,68 | 15,24 | 14,65 | 15,04 | -0,56% | - |
| 03.11.2020 | 15,34 | 15,87 | 14,74 | 15,13 | -3,35% | - |
| 02.11.2020 | 15,71 | 15,93 | 15,21 | 15,65 | 8,72% | - |
| 30.10.2020 | 14,46 | 14,66 | 14,20 | 14,40 | -1,00% | - |
| 29.10.2020 | 14,62 | 14,95 | 14,38 | 14,54 | -1,32% | - |
| 28.10.2020 | 14,83 | 15,24 | 14,73 | 14,74 | -4,16% | - |
| 27.10.2020 | 15,41 | 15,42 | 14,87 | 15,38 | -0,93% | - |
| 26.10.2020 | 15,64 | 15,72 | 15,38 | 15,52 | -4,93% | - |
| 23.10.2020 | 16,13 | 16,41 | 15,97 | 16,33 | -0,64% | - |
| 22.10.2020 | 16,53 | 16,54 | 15,95 | 16,43 | 0,37% | - |
| 21.10.2020 | 17,07 | 17,22 | 16,37 | 16,37 | -5,10% | - |
| 20.10.2020 | 17,06 | 17,39 | 16,98 | 17,25 | 2,37% | - |
| 19.10.2020 | 17,87 | 17,87 | 16,85 | 16,85 | -4,34% | - |
| 16.10.2020 | 17,67 | 17,81 | 17,52 | 17,62 | 0,28% | - |
| 15.10.2020 | 17,45 | 17,78 | 17,35 | 17,57 | 2,24% | - |
| 14.10.2020 | 17,68 | 17,69 | 17,18 | 17,18 | -0,95% | - |
| 13.10.2020 | 17,23 | 17,59 | 17,07 | 17,35 | -1,92% | - |
| 12.10.2020 | 17,15 | 17,80 | 17,15 | 17,69 | 3,00% | - |
| 09.10.2020 | 17,27 | 17,41 | 17,03 | 17,17 | 0,23% | - |
| 08.10.2020 | 17,00 | 17,37 | 16,65 | 17,13 | 3,01% | - |
| 07.10.2020 | 16,99 | 16,99 | 16,31 | 16,63 | -0,27% | - |
| 06.10.2020 | 16,75 | 17,26 | 16,63 | 16,68 | -0,39% | - |
| 05.10.2020 | 16,79 | 16,79 | 16,73 | 16,74 | 3,37% | - |
| 02.10.2020 | 15,77 | 16,23 | 15,71 | 16,20 | 1,31% | - |
| 01.10.2020 | 15,83 | 16,14 | 15,60 | 15,99 | 1,43% | - |
| 30.09.2020 | 16,14 | 16,17 | 15,49 | 15,76 | 1,22% | - |
| 29.09.2020 | 15,34 | 15,84 | 15,20 | 15,57 | 1,27% | - |
| 28.09.2020 | 15,12 | 15,71 | 15,09 | 15,38 | 4,66% | - |
| 25.09.2020 | 14,61 | 14,86 | 14,45 | 14,69 | 0,00% | - |
| 24.09.2020 | 14,66 | 14,93 | 14,40 | 14,69 | 1,24% | - |
| 23.09.2020 | 14,94 | 14,97 | 14,39 | 14,51 | -0,55% | - |
| 22.09.2020 | 14,82 | 14,87 | 14,59 | 14,59 | 0,03% | - |
| 21.09.2020 | 14,56 | 14,81 | 14,22 | 14,59 | -5,51% | - |
| 18.09.2020 | 15,85 | 16,24 | 15,24 | 15,44 | -1,88% | - |
| 17.09.2020 | 15,87 | 16,07 | 15,45 | 15,73 | -1,84% | - |
| 16.09.2020 | 15,99 | 16,04 | 15,99 | 16,03 | 2,23% | - |
| 15.09.2020 | 15,61 | 16,15 | 15,61 | 15,68 | -0,57% | - |
| 14.09.2020 | 15,70 | 15,81 | 15,28 | 15,77 | 2,90% | - |
| 11.09.2020 | 15,71 | 15,78 | 15,23 | 15,32 | -2,05% | - |
| 10.09.2020 | 15,92 | 15,92 | 15,61 | 15,64 | -1,04% | - |
| 09.09.2020 | 15,72 | 15,95 | 15,47 | 15,81 | 3,30% | - |
| 08.09.2020 | 15,58 | 15,89 | 15,29 | 15,30 | -0,26% | - |
| 04.09.2020 | 15,68 | 15,85 | 15,04 | 15,34 | -4,15% | - |