Echtzeit-Aktienkurs Source Capital
Bid:
Ask:
Aktienkurse zur Source Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,29 | 42,40 | 40,62 | 41,72 | 0,42% | - |
| 25.02.2021 | 41,92 | 42,06 | 40,69 | 41,55 | -4,56% | - |
| 24.02.2021 | 42,13 | 43,53 | 42,13 | 43,53 | 3,79% | - |
| 23.02.2021 | 41,41 | 42,94 | 41,41 | 41,94 | -0,87% | - |
| 22.02.2021 | 42,31 | 42,31 | 42,31 | 42,31 | 3,79% | - |
| 19.02.2021 | 41,95 | 43,14 | 39,34 | 40,77 | -2,12% | - |
| 18.02.2021 | 42,18 | 43,69 | 40,76 | 41,65 | 2,31% | - |
| 17.02.2021 | 42,38 | 44,94 | 39,26 | 40,71 | -3,55% | - |
| 16.02.2021 | 42,14 | 43,22 | 40,98 | 42,21 | 0,17% | - |
| 12.02.2021 | 41,98 | 43,19 | 40,97 | 42,14 | 3,22% | - |
| 11.02.2021 | 41,80 | 41,97 | 39,58 | 40,83 | -2,66% | - |
| 10.02.2021 | 41,93 | 43,00 | 41,71 | 41,94 | 1,08% | - |
| 09.02.2021 | 41,46 | 42,82 | 40,29 | 41,49 | -0,31% | - |
| 08.02.2021 | 43,83 | 43,83 | 41,48 | 41,62 | -1,97% | - |
| 05.02.2021 | 41,64 | 43,57 | 40,44 | 42,46 | 2,62% | - |
| 04.02.2021 | 41,13 | 42,18 | 41,07 | 41,37 | 0,75% | - |
| 03.02.2021 | 40,87 | 41,95 | 39,86 | 41,06 | 0,12% | - |
| 02.02.2021 | 40,21 | 41,96 | 40,09 | 41,01 | 1,30% | - |
| 01.02.2021 | 40,14 | 41,00 | 39,87 | 40,49 | 1,29% | - |
| 29.01.2021 | 40,01 | 41,08 | 39,07 | 39,97 | -0,89% | - |
| 28.01.2021 | 40,27 | 40,79 | 40,11 | 40,33 | 0,05% | - |
| 27.01.2021 | 41,03 | 41,03 | 40,31 | 40,31 | -1,43% | - |
| 26.01.2021 | 41,04 | 41,04 | 40,90 | 40,90 | -0,46% | - |
| 25.01.2021 | 41,12 | 42,35 | 41,02 | 41,09 | -0,51% | - |
| 22.01.2021 | 40,92 | 42,27 | 40,79 | 41,30 | -0,29% | - |
| 21.01.2021 | 41,23 | 42,45 | 41,23 | 41,42 | 0,13% | - |
| 20.01.2021 | 40,12 | 42,38 | 40,12 | 41,36 | 0,16% | - |
| 19.01.2021 | 40,95 | 41,33 | 39,79 | 41,30 | 0,78% | - |
| 15.01.2021 | 42,43 | 42,43 | 40,57 | 40,98 | -1,00% | - |
| 14.01.2021 | 41,26 | 42,20 | 41,25 | 41,39 | 0,91% | - |
| 13.01.2021 | 39,93 | 42,13 | 39,70 | 41,02 | 0,11% | - |
| 12.01.2021 | 40,62 | 41,98 | 39,60 | 40,97 | 2,18% | - |
| 11.01.2021 | 41,41 | 41,41 | 40,10 | 40,10 | -1,85% | - |
| 08.01.2021 | 40,86 | 41,03 | 39,90 | 40,85 | -0,37% | - |
| 07.01.2021 | 40,50 | 41,64 | 39,69 | 41,00 | 1,40% | - |
| 06.01.2021 | 40,23 | 40,70 | 39,04 | 40,44 | 0,43% | - |
| 05.01.2021 | 39,75 | 40,31 | 38,76 | 40,26 | 1,50% | - |
| 04.01.2021 | 40,10 | 40,94 | 39,18 | 39,67 | -0,64% | - |
| 31.12.2020 | 40,03 | 40,04 | 38,81 | 39,92 | -0,37% | - |
| 30.12.2020 | 40,32 | 40,34 | 39,99 | 40,07 | 0,87% | - |
| 29.12.2020 | 39,92 | 39,95 | 39,72 | 39,73 | -0,35% | - |
| 28.12.2020 | 40,16 | 41,09 | 39,77 | 39,87 | -8,59% | - |
| 24.12.2020 | 40,01 | 44,61 | 40,01 | 43,61 | 8,31% | - |
| 23.12.2020 | 40,24 | 40,42 | 39,29 | 40,27 | 0,84% | - |
| 22.12.2020 | 40,40 | 40,41 | 39,18 | 39,93 | 1,42% | - |
| 21.12.2020 | 39,37 | 39,37 | 39,24 | 39,37 | -2,69% | - |
| 18.12.2020 | 40,41 | 41,60 | 39,55 | 40,46 | -0,48% | - |
| 17.12.2020 | 40,68 | 40,70 | 40,56 | 40,66 | -0,18% | - |
| 16.12.2020 | 40,37 | 41,39 | 40,36 | 40,73 | 0,87% | - |
| 15.12.2020 | 40,27 | 40,43 | 40,23 | 40,38 | 0,86% | - |
| 14.12.2020 | 40,15 | 40,19 | 40,03 | 40,04 | 0,00% | - |
| 11.12.2020 | 39,75 | 40,08 | 39,75 | 40,04 | -0,10% | - |
| 10.12.2020 | 40,16 | 40,23 | 39,98 | 40,08 | -0,48% | - |
| 09.12.2020 | 40,37 | 40,41 | 40,25 | 40,27 | -0,22% | - |
| 08.12.2020 | 42,57 | 2.165,80 | 24,14 | 40,36 | 0,87% | - |
| 07.12.2020 | 40,10 | 40,18 | 40,01 | 40,01 | -0,72% | - |
| 04.12.2020 | 39,90 | 40,39 | 39,90 | 40,30 | 1,22% | - |
| 03.12.2020 | 39,75 | 39,86 | 39,73 | 39,82 | 75,28% | - |
| 02.12.2020 | 43,47 | 2.165,30 | 22,72 | 22,72 | -42,55% | - |
| 01.12.2020 | 39,50 | 39,70 | 39,50 | 39,54 | 1,31% | - |
| 30.11.2020 | 38,68 | 39,22 | 38,66 | 39,03 | 1,19% | - |
| 27.11.2020 | 39,01 | 45,27 | 38,57 | 38,57 | -0,48% | - |
| 25.11.2020 | 38,57 | 38,79 | 38,47 | 38,76 | -2,74% | - |
| 24.11.2020 | 39,72 | 39,94 | 38,55 | 39,85 | 1,65% | - |
| 23.11.2020 | 39,26 | 39,26 | 39,12 | 39,20 | 0,42% | - |
| 20.11.2020 | 39,17 | 39,21 | 39,03 | 39,04 | -0,42% | - |
| 19.11.2020 | 38,95 | 39,24 | 38,95 | 39,20 | -0,03% | - |
| 18.11.2020 | 39,15 | 39,35 | 38,21 | 39,21 | 0,15% | - |
| 17.11.2020 | 38,82 | 39,15 | 38,82 | 39,15 | 0,27% | - |
| 16.11.2020 | 38,81 | 39,06 | 38,81 | 39,05 | 0,94% | - |
| 13.11.2020 | 38,31 | 38,93 | 38,31 | 38,68 | 1,18% | - |
| 12.11.2020 | 38,32 | 38,42 | 38,23 | 38,23 | -0,69% | - |
| 11.11.2020 | 38,78 | 38,78 | 38,40 | 38,50 | 0,34% | - |
| 10.11.2020 | 38,38 | 38,65 | 38,37 | 38,37 | 0,54% | - |
| 09.11.2020 | 38,18 | 38,92 | 38,05 | 38,16 | 2,11% | - |
| 06.11.2020 | 38,02 | 38,05 | 36,84 | 37,37 | -2,82% | - |
| 05.11.2020 | 37,46 | 38,46 | 37,33 | 38,46 | 3,51% | - |
| 04.11.2020 | 37,43 | 37,86 | 36,09 | 37,15 | 0,55% | - |
| 03.11.2020 | 36,78 | 37,61 | 35,56 | 36,95 | 3,92% | - |
| 02.11.2020 | 35,52 | 35,56 | 35,52 | 35,55 | 0,08% | - |
| 30.10.2020 | 35,68 | 35,69 | 35,48 | 35,52 | -0,20% | - |
| 29.10.2020 | 35,73 | 36,43 | 34,66 | 35,59 | -0,17% | - |
| 28.10.2020 | 35,83 | 35,93 | 34,72 | 35,65 | -2,72% | - |
| 27.10.2020 | 36,90 | 36,90 | 35,77 | 36,65 | -0,65% | - |
| 26.10.2020 | 37,32 | 37,33 | 36,87 | 36,89 | -1,40% | - |
| 23.10.2020 | 37,81 | 37,81 | 37,29 | 37,41 | -0,28% | - |
| 22.10.2020 | 38,03 | 38,50 | 37,52 | 37,52 | 2,11% | - |
| 21.10.2020 | 37,78 | 39,21 | 36,74 | 36,74 | 0,23% | - |
| 20.10.2020 | 37,75 | 37,96 | 36,66 | 36,66 | -0,62% | - |
| 19.10.2020 | 37,90 | 37,98 | 36,89 | 36,89 | -2,96% | - |
| 16.10.2020 | 37,62 | 39,18 | 37,62 | 38,01 | -1,07% | - |
| 15.10.2020 | 37,67 | 38,42 | 37,42 | 38,42 | 0,21% | - |
| 14.10.2020 | 37,57 | 38,39 | 37,47 | 38,34 | 2,34% | - |
| 13.10.2020 | 37,43 | 37,77 | 37,41 | 37,47 | -0,52% | - |
| 12.10.2020 | 37,59 | 37,86 | 37,55 | 37,66 | -0,34% | - |
| 09.10.2020 | 37,80 | 38,00 | 37,78 | 37,79 | 0,60% | - |
| 08.10.2020 | 37,45 | 37,70 | 37,44 | 37,57 | 0,52% | - |
| 07.10.2020 | 37,25 | 37,42 | 37,19 | 37,37 | 0,57% | - |
| 06.10.2020 | 0,00 | 37,43 | 0,00 | 37,16 | -0,47% | - |
| 05.10.2020 | 37,95 | 37,95 | 37,23 | 37,34 | 0,63% | - |