Echtzeit-Aktienkurs Opus Bank
Bid:
Ask:
Aktienkurse zur Opus Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 19,08 | 19,54 | 18,41 | 19,45 | -2,75% | - |
| 28.05.2020 | 0,00 | 20,70 | 0,00 | 20,00 | -3,10% | - |
| 27.05.2020 | 0,00 | 20,72 | 0,00 | 20,64 | 7,70% | - |
| 26.05.2020 | 18,84 | 19,34 | 18,75 | 19,17 | 9,05% | - |
| 22.05.2020 | 17,51 | 17,58 | 17,19 | 17,58 | 0,54% | - |
| 21.05.2020 | 18,00 | 18,06 | 17,44 | 17,48 | -1,60% | - |
| 20.05.2020 | 17,36 | 17,81 | 17,32 | 17,77 | 6,89% | - |
| 19.05.2020 | 17,22 | 17,60 | 16,62 | 16,62 | -5,22% | - |
| 18.05.2020 | 16,62 | 17,74 | 16,44 | 17,54 | 15,36% | - |
| 15.05.2020 | 14,98 | 15,53 | 14,84 | 15,20 | -0,62% | - |
| 14.05.2020 | 14,22 | 15,38 | 14,13 | 15,30 | -0,07% | - |
| 13.05.2020 | 15,59 | 15,62 | 14,71 | 15,31 | -4,43% | - |
| 12.05.2020 | 16,88 | 17,10 | 16,01 | 16,02 | -7,32% | - |
| 11.05.2020 | 17,71 | 17,85 | 17,21 | 17,28 | -7,22% | - |
| 08.05.2020 | 18,03 | 18,76 | 17,93 | 18,63 | 7,50% | - |
| 07.05.2020 | 17,51 | 17,69 | 17,15 | 17,33 | 3,59% | - |
| 06.05.2020 | 17,63 | 17,88 | 16,59 | 16,73 | -7,60% | - |
| 05.05.2020 | 17,84 | 18,22 | 17,84 | 18,10 | -5,90% | - |
| 29.04.2020 | 21,13 | 21,13 | 19,09 | 19,24 | 1,50% | - |
| 28.04.2020 | 18,78 | 20,00 | 18,01 | 18,95 | 7,34% | - |
| 27.04.2020 | 15,93 | 18,17 | 15,93 | 17,66 | 6,81% | - |
| 24.04.2020 | 16,19 | 16,98 | 15,83 | 16,53 | 1,26% | - |
| 23.04.2020 | 16,01 | 16,57 | 15,47 | 16,33 | 4,08% | - |
| 22.04.2020 | 16,34 | 16,71 | 15,24 | 15,69 | -1,32% | - |
| 21.04.2020 | 14,50 | 16,10 | 14,50 | 15,90 | -1,49% | - |
| 20.04.2020 | 17,55 | 17,55 | 15,81 | 16,14 | -3,53% | - |
| 17.04.2020 | 15,96 | 16,90 | 15,71 | 16,73 | 9,39% | - |
| 16.04.2020 | 15,05 | 15,44 | 14,65 | 15,29 | -3,78% | - |
| 15.04.2020 | 16,55 | 16,91 | 15,77 | 15,89 | -4,42% | - |
| 14.04.2020 | 17,17 | 17,85 | 16,19 | 16,63 | -1,63% | - |
| 13.04.2020 | 18,49 | 18,49 | 16,44 | 16,90 | -6,24% | - |
| 09.04.2020 | 16,94 | 18,06 | 16,40 | 18,03 | 11,13% | - |
| 08.04.2020 | 15,65 | 16,39 | 15,36 | 16,22 | 2,40% | - |
| 07.04.2020 | 11,68 | 16,40 | 10,70 | 15,84 | 5,81% | - |
| 06.04.2020 | 15,49 | 15,84 | 14,55 | 14,97 | 4,87% | - |
| 03.04.2020 | 14,03 | 16,25 | 13,93 | 14,28 | -11,14% | - |
| 02.04.2020 | 15,39 | 16,45 | 0,00 | 16,07 | 2,32% | - |
| 01.04.2020 | 16,63 | 16,84 | 15,45 | 15,70 | -9,20% | - |
| 31.03.2020 | 15,82 | 18,33 | 15,82 | 17,29 | 4,72% | - |
| 30.03.2020 | 12,30 | 16,61 | 12,30 | 16,51 | 4,13% | - |
| 27.03.2020 | 18,59 | 18,59 | 15,42 | 15,86 | 1,93% | - |
| 18.03.2020 | 15,82 | 15,82 | 15,30 | 15,56 | -6,13% | - |
| 17.03.2020 | 15,58 | 16,67 | 0,00 | 16,57 | 9,55% | - |
| 16.03.2020 | 16,42 | 16,62 | 14,92 | 15,13 | -17,60% | - |
| 13.03.2020 | 18,11 | 18,36 | 0,00 | 18,36 | 11,68% | - |
| 12.03.2020 | 16,37 | 18,27 | 0,00 | 16,44 | -2,84% | - |
| 11.03.2020 | 19,24 | 19,24 | 16,51 | 16,92 | -6,88% | - |
| 10.03.2020 | 18,80 | 19,66 | 18,17 | 18,17 | 1,59% | - |
| 09.03.2020 | 19,92 | 20,05 | 17,86 | 17,88 | -19,20% | - |
| 06.03.2020 | 23,17 | 23,17 | 21,78 | 22,13 | -4,98% | - |
| 05.03.2020 | 23,24 | 23,87 | 23,00 | 23,29 | -4,65% | - |
| 04.03.2020 | 24,59 | 24,59 | 23,59 | 24,43 | 1,62% | - |
| 03.03.2020 | 25,08 | 25,36 | 23,82 | 24,04 | -4,13% | - |
| 02.03.2020 | 24,03 | 25,07 | 23,01 | 25,07 | 6,05% | - |
| 28.02.2020 | 25,23 | 25,23 | 0,00 | 23,64 | -7,73% | - |
| 27.02.2020 | 26,08 | 26,08 | 24,92 | 25,62 | -1,16% | - |
| 26.02.2020 | 26,11 | 26,64 | 24,75 | 25,92 | -0,04% | - |
| 25.02.2020 | 26,59 | 26,69 | 25,84 | 25,93 | -4,09% | - |
| 24.02.2020 | 27,13 | 27,29 | 26,40 | 27,04 | -2,73% | - |
| 21.02.2020 | 27,26 | 28,34 | 27,00 | 27,80 | 0,23% | - |
| 20.02.2020 | 26,94 | 28,21 | 26,94 | 27,73 | -0,45% | - |
| 19.02.2020 | 26,91 | 28,17 | 26,91 | 27,86 | 0,04% | - |
| 18.02.2020 | 27,72 | 28,38 | 26,85 | 27,85 | -1,01% | - |
| 14.02.2020 | 27,63 | 28,25 | 26,61 | 28,13 | 3,06% | - |
| 13.02.2020 | 27,54 | 28,05 | 26,30 | 27,30 | -0,69% | - |
| 12.02.2020 | 27,56 | 28,07 | 26,80 | 27,49 | 0,24% | - |
| 11.02.2020 | 26,37 | 28,01 | 26,37 | 27,42 | 0,77% | - |
| 10.02.2020 | 26,79 | 27,47 | 26,23 | 27,21 | 1,23% | - |
| 07.02.2020 | 27,84 | 28,01 | 26,82 | 26,88 | -2,06% | - |
| 06.02.2020 | 27,87 | 27,95 | 26,75 | 27,45 | 2,66% | - |
| 04.02.2020 | 25,47 | 27,25 | 25,47 | 26,74 | 1,02% | - |
| 03.02.2020 | 26,36 | 27,27 | 24,74 | 26,47 | -1,62% | - |
| 31.01.2020 | 26,95 | 27,44 | 26,77 | 26,90 | -0,43% | - |
| 30.01.2020 | 26,32 | 27,12 | 26,32 | 27,02 | 2,04% | - |
| 29.01.2020 | 26,50 | 27,00 | 26,16 | 26,48 | 0,06% | - |
| 28.01.2020 | 25,23 | 26,83 | 25,23 | 26,46 | 3,48% | - |
| 27.01.2020 | 25,43 | 26,37 | 25,17 | 25,57 | 3,00% | - |
| 24.01.2020 | 25,79 | 25,79 | 24,65 | 24,83 | -1,21% | - |
| 23.01.2020 | 25,32 | 25,38 | 24,71 | 25,13 | -0,65% | - |
| 22.01.2020 | 25,48 | 25,48 | 24,36 | 25,30 | -0,18% | - |
| 21.01.2020 | 25,46 | 25,51 | 25,27 | 25,34 | -0,71% | - |
| 17.01.2020 | 26,33 | 26,33 | 25,32 | 25,52 | 0,47% | - |
| 16.01.2020 | 24,44 | 25,95 | 24,44 | 25,40 | 0,51% | - |
| 15.01.2020 | 25,50 | 25,93 | 24,68 | 25,27 | -0,92% | - |
| 14.01.2020 | 25,64 | 25,77 | 24,99 | 25,51 | -0,35% | - |
| 13.01.2020 | 24,71 | 25,86 | 24,71 | 25,60 | 1,47% | - |
| 10.01.2020 | 25,57 | 27,20 | 25,13 | 25,23 | -1,56% | - |
| 09.01.2020 | 25,90 | 27,22 | 25,55 | 25,63 | -0,45% | - |
| 08.01.2020 | 25,01 | 26,25 | 25,01 | 25,74 | 0,86% | - |
| 07.01.2020 | 25,52 | 25,98 | 25,20 | 25,52 | -0,06% | - |
| 06.01.2020 | 25,52 | 25,98 | 25,18 | 25,54 | -0,56% | - |
| 03.01.2020 | 25,69 | 26,28 | 24,57 | 25,68 | -0,77% | - |
| 02.01.2020 | 24,96 | 26,68 | 24,96 | 25,88 | -1,88% | - |
| 18.12.2019 | 26,46 | 26,68 | 25,83 | 26,38 | -0,08% | - |
| 17.12.2019 | 25,14 | 26,43 | 25,14 | 26,40 | 3,94% | - |
| 11.12.2019 | 24,37 | 25,91 | 24,37 | 25,40 | -0,20% | - |
| 10.12.2019 | 26,33 | 26,33 | 25,05 | 25,45 | 0,85% | - |
| 09.12.2019 | 25,14 | 26,03 | 25,14 | 25,23 | -1,25% | - |
| 06.12.2019 | 25,29 | 25,61 | 23,85 | 25,55 | 1,83% | - |
| 05.12.2019 | 25,66 | 25,70 | 24,96 | 25,09 | 0,22% | - |