Echtzeit-Aktienkurs New Germany Fund
Bid:
Ask:
Aktienkurse zur New Germany Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,84 | 20,51 | 18,84 | 19,93 | -0,08% | - |
| 25.02.2021 | 20,12 | 20,90 | 19,16 | 19,94 | -6,25% | - |
| 24.02.2021 | 0,00 | 21,27 | 0,00 | 21,27 | 8,13% | - |
| 23.02.2021 | 20,15 | 20,72 | 0,00 | 19,67 | -3,70% | - |
| 22.02.2021 | 20,37 | 20,43 | 19,87 | 20,43 | -0,37% | - |
| 19.02.2021 | 20,55 | 21,27 | 19,22 | 20,50 | 0,51% | - |
| 18.02.2021 | 20,40 | 21,40 | 19,89 | 20,40 | -0,20% | - |
| 17.02.2021 | 20,62 | 21,30 | 19,43 | 20,44 | -1,09% | - |
| 16.02.2021 | 20,70 | 21,05 | 20,05 | 20,66 | -1,38% | - |
| 12.02.2021 | 20,34 | 21,52 | 19,82 | 20,95 | 0,72% | - |
| 11.02.2021 | 19,98 | 21,35 | 0,00 | 20,80 | -0,26% | - |
| 10.02.2021 | 20,39 | 21,52 | 19,78 | 20,86 | 2,96% | - |
| 09.02.2021 | 20,56 | 21,31 | 0,00 | 20,26 | -2,41% | - |
| 08.02.2021 | 20,27 | 21,15 | 19,69 | 20,76 | 3,41% | - |
| 05.02.2021 | 20,16 | 20,55 | 19,55 | 20,07 | -0,74% | - |
| 04.02.2021 | 20,00 | 20,22 | 19,50 | 20,22 | 0,90% | - |
| 03.02.2021 | 19,92 | 20,47 | 19,39 | 20,04 | 0,78% | - |
| 02.02.2021 | 19,85 | 20,56 | 19,29 | 19,89 | -1,95% | - |
| 01.02.2021 | 19,90 | 20,77 | 19,21 | 20,28 | 3,50% | - |
| 29.01.2021 | 19,61 | 20,72 | 19,07 | 19,60 | -0,84% | - |
| 28.01.2021 | 19,79 | 19,79 | 19,22 | 19,76 | 1,59% | - |
| 27.01.2021 | 18,99 | 20,09 | 18,99 | 19,45 | -3,07% | - |
| 26.01.2021 | 19,88 | 20,54 | 19,33 | 20,07 | 1,34% | - |
| 25.01.2021 | 19,80 | 20,08 | 19,55 | 19,80 | -1,93% | - |
| 22.01.2021 | 20,14 | 20,70 | 19,71 | 20,19 | 0,87% | - |
| 21.01.2021 | 20,50 | 20,54 | 19,51 | 20,02 | 0,45% | - |
| 20.01.2021 | 20,24 | 20,28 | 19,45 | 19,93 | 1,53% | - |
| 19.01.2021 | 19,65 | 20,29 | 19,21 | 19,63 | -0,76% | - |
| 15.01.2021 | 19,62 | 19,78 | 18,68 | 19,78 | 0,48% | - |
| 14.01.2021 | 20,13 | 20,18 | 19,20 | 19,68 | 0,33% | - |
| 13.01.2021 | 18,95 | 19,90 | 18,94 | 19,62 | 1,45% | - |
| 12.01.2021 | 19,00 | 19,97 | 18,88 | 19,34 | -0,41% | - |
| 11.01.2021 | 19,42 | 19,42 | 19,42 | 19,42 | -1,37% | - |
| 08.01.2021 | 20,27 | 20,28 | 19,17 | 19,69 | 0,72% | - |
| 07.01.2021 | 18,95 | 20,06 | 18,91 | 19,55 | 0,67% | - |
| 06.01.2021 | 19,48 | 20,03 | 18,88 | 19,42 | -0,54% | - |
| 05.01.2021 | 19,45 | 19,98 | 18,79 | 19,52 | 3,12% | - |
| 04.01.2021 | 19,48 | 19,48 | 18,93 | 18,93 | -0,68% | - |
| 31.12.2020 | 19,02 | 19,57 | 19,01 | 19,06 | 0,13% | - |
| 30.12.2020 | 19,16 | 19,65 | 18,53 | 19,04 | 0,03% | - |
| 29.12.2020 | 19,09 | 19,40 | 18,36 | 19,03 | -5,11% | - |
| 28.12.2020 | 20,06 | 20,06 | 20,06 | 20,06 | -5,56% | - |
| 24.12.2020 | 20,97 | 21,58 | 20,93 | 21,24 | 0,88% | - |
| 23.12.2020 | 21,04 | 21,12 | 20,34 | 21,05 | 1,20% | - |
| 22.12.2020 | 20,75 | 21,26 | 20,74 | 20,80 | 0,70% | - |
| 21.12.2020 | 20,08 | 20,75 | 19,98 | 20,66 | 1,13% | - |
| 18.12.2020 | 19,47 | 21,11 | 19,47 | 20,43 | 0,29% | - |
| 17.12.2020 | 20,41 | 20,43 | 19,91 | 20,37 | 0,54% | - |
| 16.12.2020 | 20,10 | 20,30 | 19,74 | 20,26 | 1,25% | - |
| 15.12.2020 | 19,92 | 20,12 | 0,00 | 20,01 | 0,43% | - |
| 14.12.2020 | 19,99 | 20,00 | 19,87 | 19,92 | 1,45% | - |
| 11.12.2020 | 19,62 | 20,12 | 19,50 | 19,64 | -2,00% | - |
| 10.12.2020 | 19,06 | 20,10 | 19,06 | 20,04 | 2,17% | - |
| 09.12.2020 | 19,23 | 20,12 | 19,15 | 19,61 | -99,09% | - |
| 08.12.2020 | 21,22 | 2.156,01 | 18,83 | 2.155,58 | 11.359,78% | - |
| 07.12.2020 | 19,28 | 19,35 | 18,77 | 18,81 | -2,36% | - |
| 04.12.2020 | 19,39 | 19,42 | 19,27 | 19,27 | 0,76% | - |
| 03.12.2020 | 19,21 | 19,21 | 19,12 | 19,12 | -0,52% | - |
| 02.12.2020 | 18,54 | 20,09 | 18,54 | 19,22 | 0,95% | - |
| 01.12.2020 | 19,02 | 19,08 | 18,52 | 19,04 | 1,55% | - |
| 30.11.2020 | 18,79 | 19,33 | 18,39 | 18,75 | 1,43% | - |
| 27.11.2020 | 18,66 | 19,22 | 16,87 | 18,49 | -1,70% | - |
| 25.11.2020 | 18,83 | 18,83 | 18,71 | 18,81 | 0,29% | - |
| 24.11.2020 | 18,84 | 18,85 | 18,73 | 18,75 | 0,46% | - |
| 23.11.2020 | 18,67 | 18,68 | 18,50 | 18,67 | 1,99% | - |
| 20.11.2020 | 18,22 | 18,31 | 18,22 | 18,30 | -0,71% | - |
| 19.11.2020 | 18,18 | 18,85 | 18,17 | 18,43 | 1,35% | - |
| 18.11.2020 | 17,97 | 18,69 | 17,80 | 18,19 | -0,19% | - |
| 17.11.2020 | 18,01 | 18,32 | 18,00 | 18,22 | 1,59% | - |
| 16.11.2020 | 18,12 | 18,24 | 17,86 | 17,94 | 0,36% | - |
| 13.11.2020 | 17,88 | 18,26 | 17,87 | 17,87 | 1,36% | - |
| 12.11.2020 | 17,76 | 17,79 | 17,19 | 17,63 | -0,90% | - |
| 11.11.2020 | 18,02 | 18,02 | 17,46 | 17,79 | -0,42% | - |
| 10.11.2020 | 18,14 | 18,27 | 17,29 | 17,87 | -1,33% | - |
| 09.11.2020 | 18,50 | 18,54 | 18,11 | 18,11 | 3,84% | - |
| 06.11.2020 | 17,24 | 17,48 | 17,24 | 17,44 | 0,40% | - |
| 05.11.2020 | 17,30 | 17,42 | 17,29 | 17,37 | 2,06% | - |
| 04.11.2020 | 16,96 | 17,29 | 16,43 | 17,02 | 2,07% | - |
| 03.11.2020 | 16,81 | 16,83 | 16,18 | 16,67 | 2,40% | - |
| 02.11.2020 | 16,26 | 16,58 | 16,25 | 16,28 | 1,43% | - |
| 30.10.2020 | 16,00 | 16,38 | 15,97 | 16,05 | -0,59% | - |
| 29.10.2020 | 16,00 | 16,57 | 15,61 | 16,15 | 1,51% | - |
| 28.10.2020 | 0,00 | 16,16 | 0,00 | 15,91 | -4,36% | - |
| 27.10.2020 | 16,87 | 17,19 | 16,61 | 16,63 | -0,66% | - |
| 26.10.2020 | 16,77 | 16,79 | 16,68 | 16,74 | -0,53% | - |
| 23.10.2020 | 17,35 | 17,35 | 16,83 | 16,83 | -2,69% | - |
| 22.10.2020 | 17,27 | 17,32 | 17,14 | 17,30 | -0,97% | - |
| 21.10.2020 | 17,36 | 17,47 | 17,22 | 17,47 | 2,49% | - |
| 20.10.2020 | 17,68 | 17,70 | 17,04 | 17,04 | -2,74% | - |
| 19.10.2020 | 17,44 | 17,52 | 17,10 | 17,52 | 1,07% | - |
| 16.10.2020 | 17,43 | 17,53 | 16,99 | 17,34 | 1,37% | - |
| 15.10.2020 | 17,12 | 17,19 | 17,05 | 17,10 | -2,31% | - |
| 14.10.2020 | 17,38 | 17,54 | 17,38 | 17,51 | 0,66% | - |
| 13.10.2020 | 17,50 | 17,50 | 17,33 | 17,39 | -1,95% | - |
| 12.10.2020 | 17,72 | 17,76 | 17,57 | 17,74 | 1,46% | - |
| 09.10.2020 | 17,69 | 17,69 | 17,41 | 17,48 | -0,11% | - |
| 08.10.2020 | 17,63 | 17,63 | 17,49 | 17,50 | -0,26% | - |
| 07.10.2020 | 17,62 | 17,62 | 17,02 | 17,55 | 1,74% | - |
| 06.10.2020 | 17,43 | 17,60 | 17,07 | 17,25 | -0,49% | - |
| 05.10.2020 | 17,37 | 17,38 | 17,15 | 17,33 | 2,54% | - |