Echtzeit-Aktienkurs Innophos Holdings
Bid:
Ask:
Aktienkurse zur Innophos Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.02.2020 | 32,00 | 32,00 | 31,99 | 31,99 | -0,03% | - |
04.02.2020 | 32,00 | 32,00 | 31,99 | 32,00 | 0,00% | - |
03.02.2020 | 32,57 | 32,57 | 31,97 | 32,00 | 0,11% | - |
31.01.2020 | 31,98 | 32,03 | 31,35 | 31,96 | -0,05% | - |
30.01.2020 | 32,73 | 32,73 | 31,30 | 31,98 | 0,03% | - |
29.01.2020 | 32,63 | 32,63 | 31,97 | 31,97 | -0,03% | - |
28.01.2020 | 33,16 | 33,80 | 31,96 | 31,98 | 0,09% | - |
27.01.2020 | 31,30 | 31,95 | 31,30 | 31,95 | 0,00% | - |
24.01.2020 | 32,59 | 32,59 | 31,94 | 31,95 | -0,06% | - |
23.01.2020 | 31,97 | 31,97 | 31,96 | 31,97 | 0,00% | - |
22.01.2020 | 31,96 | 32,59 | 31,96 | 31,97 | 0,00% | - |
21.01.2020 | 31,96 | 31,97 | 31,96 | 31,97 | 0,03% | - |
17.01.2020 | 31,34 | 31,99 | 31,33 | 31,96 | 0,03% | - |
16.01.2020 | 31,95 | 31,96 | 31,32 | 31,95 | 0,00% | - |
15.01.2020 | 31,36 | 31,99 | 31,36 | 31,95 | 0,03% | - |
14.01.2020 | 32,08 | 32,08 | 31,45 | 31,94 | 0,03% | - |
13.01.2020 | 31,31 | 31,94 | 31,30 | 31,93 | 0,00% | - |
10.01.2020 | 32,59 | 32,59 | 31,93 | 31,93 | 0,00% | - |
09.01.2020 | 32,00 | 32,57 | 31,93 | 31,93 | 0,00% | - |
08.01.2020 | 31,28 | 31,98 | 31,28 | 31,93 | 0,03% | - |
07.01.2020 | 32,11 | 32,11 | 31,38 | 31,92 | -0,06% | - |
06.01.2020 | 32,75 | 32,75 | 30,86 | 31,94 | -0,03% | - |
03.01.2020 | 32,05 | 32,69 | 31,90 | 31,95 | 0,00% | - |
02.01.2020 | 31,25 | 32,10 | 31,25 | 31,95 | 0,03% | - |
18.12.2019 | 32,44 | 32,44 | 31,85 | 31,94 | 0,20% | - |
17.12.2019 | 30,46 | 31,92 | 30,46 | 31,87 | -0,02% | - |
11.12.2019 | 32,43 | 32,43 | 31,85 | 31,88 | 0,08% | - |
10.12.2019 | 32,99 | 32,99 | 31,80 | 31,85 | 0,00% | - |
09.12.2019 | 32,96 | 32,96 | 31,85 | 31,85 | -0,38% | - |
06.12.2019 | 34,06 | 34,06 | 31,94 | 31,97 | -0,14% | - |
05.12.2019 | 32,53 | 32,53 | 31,88 | 32,02 | 0,25% | - |
04.12.2019 | 31,19 | 32,17 | 31,19 | 31,94 | 0,09% | - |
03.12.2019 | 32,79 | 33,20 | 31,83 | 31,91 | -0,03% | - |
02.12.2019 | 31,93 | 32,50 | 31,86 | 31,92 | 0,06% | - |
29.11.2019 | 32,51 | 32,51 | 31,89 | 31,90 | -0,14% | - |
27.11.2019 | 31,19 | 32,28 | 31,19 | 31,94 | 0,28% | - |
26.11.2019 | 31,87 | 32,26 | 31,85 | 31,85 | 0,02% | - |
25.11.2019 | 32,85 | 32,85 | 31,79 | 31,85 | 0,02% | - |
22.11.2019 | 32,30 | 32,30 | 31,83 | 31,84 | -0,23% | - |
21.11.2019 | 32,55 | 32,55 | 31,85 | 31,92 | 0,25% | - |
20.11.2019 | 32,52 | 32,52 | 31,82 | 31,84 | -0,33% | - |
19.11.2019 | 31,92 | 32,30 | 31,84 | 31,94 | 0,11% | - |
18.11.2019 | 32,52 | 32,52 | 31,65 | 31,91 | -0,08% | - |
15.11.2019 | 31,99 | 32,67 | 31,79 | 31,93 | -0,17% | - |
14.11.2019 | 32,06 | 32,27 | 31,52 | 31,99 | -0,03% | - |
13.11.2019 | 32,03 | 32,41 | 31,45 | 32,00 | -0,12% | - |
12.11.2019 | 32,56 | 32,56 | 31,71 | 32,04 | 0,09% | - |
11.11.2019 | 32,79 | 32,79 | 31,69 | 32,01 | -0,20% | - |
08.11.2019 | 31,97 | 32,64 | 31,49 | 32,07 | 0,03% | - |
07.11.2019 | 32,22 | 32,65 | 31,90 | 32,06 | 0,27% | - |
06.11.2019 | 32,49 | 33,16 | 31,96 | 31,98 | -1,80% | - |
05.11.2019 | 32,56 | 33,20 | 32,36 | 32,56 | 0,35% | - |
04.11.2019 | 32,55 | 34,48 | 32,36 | 32,45 | 0,22% | - |
31.10.2019 | 32,45 | 32,49 | 32,27 | 32,38 | -0,49% | - |
30.10.2019 | 32,41 | 33,15 | 32,14 | 32,54 | 0,98% | - |
29.10.2019 | 32,70 | 32,89 | 32,11 | 32,22 | -0,59% | - |
28.10.2019 | 32,37 | 32,47 | 32,13 | 32,41 | 0,08% | - |
25.10.2019 | 32,78 | 32,78 | 31,53 | 32,39 | 0,56% | - |
24.10.2019 | 32,89 | 32,89 | 32,21 | 32,21 | -0,79% | - |
23.10.2019 | 32,33 | 32,68 | 32,23 | 32,46 | 0,85% | - |
22.10.2019 | 32,67 | 32,72 | 32,03 | 32,19 | -0,11% | - |
21.10.2019 | 31,97 | 32,34 | 31,78 | 32,22 | -8,60% | - |
18.10.2019 | 34,91 | 35,93 | 34,83 | 35,25 | -0,58% | - |
17.10.2019 | 33,83 | 41,17 | 32,33 | 35,46 | 5,66% | - |
16.10.2019 | 33,92 | 34,94 | 32,97 | 33,56 | -4,27% | - |
15.10.2019 | 35,22 | 35,22 | 34,46 | 35,05 | -0,19% | - |
14.10.2019 | 31,39 | 35,18 | 31,39 | 35,12 | 10,97% | - |
11.10.2019 | 30,56 | 32,06 | 30,44 | 31,65 | 4,53% | - |
10.10.2019 | 31,14 | 31,70 | 29,72 | 30,28 | -2,04% | - |
09.10.2019 | 30,35 | 31,22 | 29,79 | 30,91 | 2,79% | - |
08.10.2019 | 31,93 | 33,53 | 30,03 | 30,07 | -6,13% | - |
07.10.2019 | 32,73 | 32,73 | 30,75 | 32,03 | -1,02% | - |
04.10.2019 | 31,76 | 32,44 | 30,54 | 32,36 | 2,13% | - |
03.10.2019 | 31,53 | 32,94 | 31,21 | 31,69 | 0,19% | - |
02.10.2019 | 31,65 | 32,92 | 31,13 | 31,63 | -0,74% | - |
01.10.2019 | 32,60 | 33,28 | 31,54 | 31,86 | -1,92% | - |
30.09.2019 | 32,40 | 33,00 | 32,20 | 32,49 | 0,08% | - |
27.09.2019 | 32,49 | 32,97 | 32,27 | 32,46 | 0,11% | - |
26.09.2019 | 33,13 | 33,89 | 31,20 | 32,43 | -1,85% | - |
25.09.2019 | 32,59 | 33,28 | 31,02 | 33,04 | 1,96% | - |
24.09.2019 | 32,86 | 32,96 | 32,10 | 32,40 | -1,10% | 8.902,00 |
23.09.2019 | 32,97 | 33,21 | 32,76 | 32,76 | -2,06% | 4.640,00 |
20.09.2019 | 34,06 | 34,06 | 33,09 | 33,45 | -2,96% | 5.691,00 |
19.09.2019 | 34,51 | 34,59 | 34,12 | 34,47 | 0,23% | 10.349,00 |
18.09.2019 | 34,05 | 34,40 | 33,80 | 34,39 | 1,30% | 8.756,00 |
17.09.2019 | 33,32 | 33,99 | 33,26 | 33,95 | 1,22% | 6.870,00 |
16.09.2019 | 32,95 | 33,60 | 32,94 | 33,54 | 0,36% | 7.366,00 |
13.09.2019 | 32,61 | 33,56 | 32,61 | 33,42 | 4,67% | 9.549,00 |
12.09.2019 | 32,10 | 32,19 | 31,60 | 31,93 | -2,15% | 8.152,00 |
11.09.2019 | 32,57 | 32,76 | 32,11 | 32,63 | 0,37% | 13.383,00 |
10.09.2019 | 28,99 | 32,55 | 28,93 | 32,51 | 13,12% | 46.009,00 |
09.09.2019 | 28,47 | 29,03 | 28,47 | 28,74 | 1,30% | 2.946,00 |
06.09.2019 | 28,99 | 28,99 | 28,37 | 28,37 | -2,02% | 2.772,00 |
05.09.2019 | 28,73 | 29,26 | 28,73 | 28,96 | 2,86% | 4.354,00 |
04.09.2019 | 28,19 | 28,19 | 27,80 | 28,15 | 1,55% | 2.584,00 |
03.09.2019 | 27,86 | 27,87 | 27,53 | 27,72 | -1,32% | 2.075,00 |
30.08.2019 | 28,83 | 28,83 | 28,07 | 28,09 | -1,78% | 1.537,00 |
29.08.2019 | 28,56 | 28,66 | 28,40 | 28,60 | 2,58% | 3.660,00 |
28.08.2019 | 27,48 | 28,10 | 27,48 | 27,88 | 2,61% | 2.130,00 |
27.08.2019 | 27,54 | 27,54 | 26,96 | 27,17 | 1,00% | 5.535,00 |