Echtzeit-Aktienkurs Synthetic Fixed-Income Securities
Bid:
Ask:
Aktienkurse zur Synthetic Fixed-Income Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,61 | 24,91 | 22,97 | 23,93 | -2,70% | - |
| 24.02.2021 | 24,00 | 25,14 | 24,00 | 24,59 | 0,08% | - |
| 23.02.2021 | 24,57 | 24,57 | 24,57 | 24,57 | 0,00% | - |
| 22.02.2021 | 24,57 | 24,57 | 24,57 | 24,57 | 0,00% | - |
| 19.02.2021 | 24,57 | 24,57 | 24,57 | 24,57 | 0,00% | - |
| 18.02.2021 | 25,13 | 25,13 | 24,43 | 24,57 | -0,08% | - |
| 17.02.2021 | 24,59 | 25,13 | 23,99 | 24,59 | 0,14% | - |
| 16.02.2021 | 22,46 | 25,50 | 22,46 | 24,56 | -0,93% | - |
| 10.02.2021 | 24,79 | 24,79 | 24,79 | 24,79 | 0,00% | - |
| 09.02.2021 | 22,66 | 24,79 | 22,66 | 24,79 | 0,02% | - |
| 08.02.2021 | 24,78 | 26,41 | 24,78 | 24,78 | -2,29% | - |
| 05.02.2021 | 24,80 | 25,36 | 24,22 | 25,36 | 4,41% | - |
| 02.02.2021 | 24,29 | 24,29 | 24,29 | 24,29 | -0,51% | - |
| 01.02.2021 | 24,50 | 24,79 | 22,66 | 24,42 | -2,50% | - |
| 28.01.2021 | 26,65 | 26,65 | 25,04 | 25,04 | 0,38% | - |
| 12.01.2021 | 24,95 | 24,95 | 23,49 | 24,95 | -0,83% | - |
| 29.12.2020 | 25,16 | 25,16 | 25,16 | 25,16 | 0,00% | - |
| 28.12.2020 | 25,16 | 25,16 | 25,16 | 25,16 | 1,39% | - |
| 24.12.2020 | 24,81 | 25,22 | 24,63 | 24,81 | 5,46% | - |
| 10.12.2020 | 23,53 | 23,53 | 23,53 | 23,53 | 0,00% | - |
| 08.12.2020 | 23,53 | 23,53 | 22,53 | 23,53 | -5,79% | - |
| 07.12.2020 | 24,97 | 24,97 | 24,97 | 24,97 | 2,06% | - |
| 02.12.2020 | 24,92 | 25,30 | 24,47 | 24,47 | -9,25% | - |
| 27.11.2020 | 26,96 | 26,96 | 24,89 | 26,96 | 8,58% | - |
| 25.11.2020 | 24,83 | 24,83 | 24,83 | 24,83 | 0,20% | - |
| 19.11.2020 | 24,78 | 24,78 | 24,78 | 24,78 | 7,72% | - |
| 18.11.2020 | 23,43 | 23,53 | 22,49 | 23,01 | -6,90% | - |
| 17.11.2020 | 24,71 | 24,71 | 24,71 | 24,71 | 5,04% | - |
| 16.11.2020 | 23,29 | 23,53 | 23,29 | 23,53 | -5,03% | - |
| 13.11.2020 | 23,29 | 25,29 | 22,81 | 24,77 | 6,61% | - |
| 11.11.2020 | 23,02 | 23,24 | 22,68 | 23,24 | -5,82% | - |
| 05.11.2020 | 24,67 | 24,67 | 24,67 | 24,67 | -0,44% | - |
| 04.11.2020 | 24,78 | 24,78 | 24,78 | 24,78 | 3,25% | - |
| 29.10.2020 | 23,51 | 24,00 | 23,51 | 24,00 | -0,29% | - |
| 27.10.2020 | 24,07 | 24,07 | 24,07 | 24,07 | 0,00% | - |
| 23.10.2020 | 23,51 | 24,07 | 23,51 | 24,07 | 0,19% | - |
| 22.10.2020 | 24,57 | 24,57 | 23,45 | 24,03 | 0,13% | - |
| 21.10.2020 | 24,00 | 24,00 | 23,43 | 24,00 | -0,06% | - |
| 20.10.2020 | 23,45 | 24,57 | 23,25 | 24,01 | -1,52% | - |
| 19.10.2020 | 24,38 | 24,38 | 24,38 | 24,38 | -0,02% | - |
| 16.10.2020 | 24,39 | 24,39 | 23,57 | 24,39 | 0,14% | - |
| 15.10.2020 | 24,90 | 24,90 | 24,33 | 24,35 | 2,50% | - |
| 14.10.2020 | 24,31 | 24,31 | 23,76 | 23,76 | -1,78% | - |
| 13.10.2020 | 24,37 | 25,95 | 24,19 | 24,19 | -1,04% | - |
| 08.10.2020 | 24,32 | 24,44 | 23,10 | 24,44 | 0,16% | - |
| 07.10.2020 | 25,77 | 25,77 | 23,72 | 24,40 | -0,12% | - |
| 06.10.2020 | 24,31 | 24,43 | 23,70 | 24,43 | 2,71% | - |
| 05.10.2020 | 24,39 | 24,39 | 23,79 | 23,79 | -0,75% | - |
| 02.10.2020 | 24,73 | 24,73 | 22,20 | 23,97 | -2,44% | - |
| 01.10.2020 | 24,72 | 24,82 | 23,93 | 24,57 | -0,22% | - |
| 30.09.2020 | 24,06 | 24,62 | 23,51 | 24,62 | -0,49% | - |
| 29.09.2020 | 24,75 | 24,75 | 24,74 | 24,74 | 5,43% | - |
| 28.09.2020 | 24,75 | 24,75 | 23,47 | 23,47 | -1,72% | - |
| 25.09.2020 | 24,02 | 24,95 | 23,54 | 23,88 | 2,23% | - |
| 23.09.2020 | 24,28 | 24,90 | 23,36 | 23,36 | -4,62% | - |
| 22.09.2020 | 22,77 | 24,53 | 22,77 | 24,49 | 2,23% | - |
| 21.09.2020 | 22,19 | 24,38 | 22,19 | 23,95 | 1,18% | - |
| 18.09.2020 | 24,25 | 24,36 | 23,22 | 23,67 | -0,34% | - |
| 17.09.2020 | 24,25 | 24,25 | 23,20 | 23,75 | 2,61% | - |
| 16.09.2020 | 22,16 | 24,21 | 22,16 | 23,15 | -1,97% | - |
| 15.09.2020 | 24,25 | 24,25 | 23,15 | 23,61 | 1,66% | - |
| 11.09.2020 | 24,50 | 24,50 | 23,23 | 23,23 | -3,99% | - |
| 10.09.2020 | 24,19 | 24,19 | 23,07 | 24,19 | 6,61% | - |
| 09.09.2020 | 24,19 | 24,19 | 22,69 | 22,69 | -4,36% | - |
| 08.09.2020 | 25,57 | 25,57 | 23,73 | 23,73 | 3,92% | - |
| 04.09.2020 | 23,50 | 23,50 | 22,83 | 22,83 | -3,53% | - |
| 03.09.2020 | 23,66 | 23,89 | 23,12 | 23,67 | 0,00% | - |
| 02.09.2020 | 23,67 | 23,67 | 23,12 | 23,67 | -0,94% | - |
| 01.09.2020 | 23,89 | 24,44 | 23,20 | 23,89 | -0,77% | - |
| 31.08.2020 | 23,85 | 24,65 | 0,00 | 24,08 | -3,41% | - |
| 28.08.2020 | 22,70 | 24,93 | 22,70 | 24,93 | -3,88% | - |
| 27.08.2020 | 25,93 | 25,93 | 25,93 | 25,93 | -0,12% | - |
| 26.08.2020 | 25,96 | 25,96 | 25,96 | 25,96 | 4,61% | - |
| 25.08.2020 | 24,37 | 24,82 | 24,15 | 24,82 | -3,44% | - |
| 24.08.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 21.08.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 4,60% | - |
| 19.08.2020 | 25,70 | 25,70 | 24,57 | 24,57 | -4,40% | - |
| 18.08.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 1,02% | - |
| 17.08.2020 | 25,44 | 25,44 | 24,32 | 25,44 | 0,71% | - |
| 13.08.2020 | 25,26 | 25,26 | 25,26 | 25,26 | 2,56% | - |
| 12.08.2020 | 25,26 | 25,26 | 23,87 | 24,63 | 3,16% | - |
| 11.08.2020 | 25,26 | 25,26 | 23,88 | 23,88 | 0,00% | - |
| 10.08.2020 | 25,26 | 25,26 | 23,88 | 23,88 | 0,15% | - |
| 06.08.2020 | 25,74 | 25,74 | 23,84 | 23,84 | 3,47% | - |
| 05.08.2020 | 23,86 | 23,86 | 23,04 | 23,04 | -3,92% | - |
| 04.08.2020 | 22,23 | 23,98 | 22,23 | 23,98 | 0,61% | - |
| 03.08.2020 | 23,86 | 23,86 | 23,28 | 23,84 | -0,52% | - |
| 31.07.2020 | 22,19 | 23,96 | 22,19 | 23,96 | 8,00% | - |
| 30.07.2020 | 22,19 | 22,19 | 22,19 | 22,19 | -7,37% | - |
| 29.07.2020 | 23,96 | 23,96 | 23,95 | 23,95 | 8,89% | - |
| 28.07.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 27.07.2020 | 21,95 | 21,95 | 21,95 | 21,95 | -7,95% | - |
| 23.07.2020 | 23,84 | 23,84 | 23,84 | 23,84 | 0,02% | - |
| 21.07.2020 | 23,84 | 23,84 | 23,84 | 23,84 | 0,02% | - |
| 20.07.2020 | 22,42 | 23,83 | 22,42 | 23,83 | 0,04% | - |
| 17.07.2020 | 21,91 | 23,82 | 21,91 | 23,82 | 0,00% | - |
| 16.07.2020 | 23,82 | 23,82 | 23,82 | 23,82 | 0,08% | - |
| 15.07.2020 | 25,58 | 25,58 | 22,96 | 23,80 | -2,64% | - |
| 13.07.2020 | 23,67 | 24,45 | 23,67 | 24,45 | 6,96% | - |
| 10.07.2020 | 23,65 | 23,65 | 22,86 | 22,86 | -3,34% | - |