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