Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh
[WKN: 676685 | ISIN: US85771P1021]
Aktienkurse
Echtzeit-Aktienkurs Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh
Bid:
Ask:
Aktienkurse zur Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2018 | 27,14 | 27,14 | 27,14 | 27,14 | 0,00% | - |
| 16.05.2018 | 26,91 | 27,16 | 26,86 | 27,14 | -0,66% | 1.135.226,00 |
| 15.05.2018 | 27,15 | 27,35 | 27,01 | 27,32 | 0,33% | 1.467.339,00 |
| 14.05.2018 | 27,02 | 27,34 | 27,02 | 27,23 | 0,37% | 1.587.184,00 |
| 11.05.2018 | 27,09 | 27,24 | 27,06 | 27,13 | 0,33% | 2.041.133,00 |
| 10.05.2018 | 26,84 | 27,04 | 26,70 | 27,04 | 1,46% | 1.600.386,00 |
| 09.05.2018 | 26,35 | 26,76 | 26,34 | 26,65 | 3,29% | 2.550.449,00 |
| 08.05.2018 | 25,71 | 25,87 | 25,17 | 25,80 | 0,62% | 2.732.916,00 |
| 07.05.2018 | 25,94 | 26,19 | 25,64 | 25,64 | -0,16% | 2.087.573,00 |
| 04.05.2018 | 25,43 | 25,79 | 25,38 | 25,68 | 0,20% | 1.370.464,00 |
| 03.05.2018 | 25,50 | 25,64 | 25,28 | 25,63 | 0,99% | 1.029.066,00 |
| 02.05.2018 | 25,49 | 25,62 | 25,34 | 25,38 | 0,99% | 2.705.154,00 |
| 01.05.2018 | 25,53 | 25,53 | 25,00 | 25,13 | -1,84% | 1.437.780,00 |
| 30.04.2018 | 25,50 | 25,79 | 25,47 | 25,60 | -0,81% | 1.859.301,00 |
| 27.04.2018 | 25,81 | 25,87 | 25,68 | 25,81 | -0,65% | 1.520.751,00 |
| 26.04.2018 | 25,97 | 26,02 | 25,74 | 25,98 | 4,09% | 2.767.728,00 |
| 25.04.2018 | 25,00 | 25,03 | 24,68 | 24,96 | -1,54% | 2.326.974,00 |
| 24.04.2018 | 25,67 | 25,93 | 25,24 | 25,35 | -1,05% | 2.117.044,00 |
| 23.04.2018 | 25,55 | 25,64 | 25,38 | 25,62 | 0,08% | 2.149.722,00 |
| 20.04.2018 | 25,45 | 25,69 | 25,28 | 25,60 | -1,58% | 4.584.323,00 |
| 19.04.2018 | 25,85 | 26,13 | 25,84 | 26,01 | -0,65% | 4.675.214,00 |
| 18.04.2018 | 26,01 | 26,36 | 25,94 | 26,18 | 2,43% | 6.036.253,00 |
| 17.04.2018 | 25,49 | 25,66 | 25,43 | 25,56 | 0,20% | 2.051.410,00 |
| 16.04.2018 | 25,60 | 25,66 | 25,48 | 25,51 | 0,00% | 1.179.206,00 |
| 13.04.2018 | 25,63 | 25,68 | 25,41 | 25,51 | -0,27% | 1.638.867,00 |
| 12.04.2018 | 25,50 | 25,75 | 25,41 | 25,58 | -1,24% | 2.960.516,00 |
| 11.04.2018 | 25,58 | 25,95 | 25,58 | 25,90 | 1,65% | 2.769.444,00 |
| 10.04.2018 | 24,96 | 25,62 | 24,96 | 25,48 | 3,37% | 3.216.563,00 |
| 09.04.2018 | 24,52 | 24,87 | 24,45 | 24,65 | 1,57% | 1.638.967,00 |
| 06.04.2018 | 24,40 | 24,55 | 24,08 | 24,27 | -0,74% | 1.586.649,00 |
| 05.04.2018 | 23,97 | 24,54 | 23,97 | 24,45 | 2,09% | 2.837.215,00 |
| 04.04.2018 | 23,48 | 23,97 | 23,42 | 23,95 | 0,63% | 1.615.195,00 |
| 03.04.2018 | 23,56 | 23,82 | 23,40 | 23,80 | 2,32% | 1.752.072,00 |
| 02.04.2018 | 23,58 | 23,62 | 23,05 | 23,26 | -1,65% | 1.271.152,00 |
| 29.03.2018 | 23,45 | 23,69 | 23,30 | 23,65 | 1,63% | 1.812.947,00 |
| 28.03.2018 | 23,48 | 23,61 | 23,23 | 23,27 | -1,36% | 1.258.609,00 |
| 27.03.2018 | 23,90 | 23,99 | 23,49 | 23,59 | -1,01% | 1.572.399,00 |
| 26.03.2018 | 23,81 | 23,85 | 23,50 | 23,83 | 2,14% | 2.849.565,00 |
| 23.03.2018 | 23,09 | 23,54 | 23,09 | 23,33 | 0,56% | 3.163.448,00 |
| 22.03.2018 | 23,39 | 23,43 | 23,15 | 23,20 | -2,11% | 1.680.850,00 |
| 21.03.2018 | 23,12 | 23,81 | 23,10 | 23,70 | 2,73% | 1.348.992,00 |
| 20.03.2018 | 22,90 | 23,20 | 22,87 | 23,07 | 1,54% | 1.424.170,00 |
| 19.03.2018 | 22,97 | 23,01 | 22,61 | 22,72 | -2,24% | 1.988.528,00 |
| 16.03.2018 | 22,96 | 23,32 | 22,95 | 23,24 | 1,00% | 3.496.762,00 |
| 15.03.2018 | 23,06 | 23,07 | 22,84 | 23,01 | -0,22% | 2.451.397,00 |
| 14.03.2018 | 23,19 | 23,20 | 22,94 | 23,06 | 0,13% | 1.244.546,00 |
| 13.03.2018 | 23,22 | 23,30 | 22,99 | 23,03 | 0,52% | 2.095.173,00 |
| 12.03.2018 | 22,95 | 23,05 | 22,78 | 22,91 | 0,00% | 1.446.731,00 |
| 09.03.2018 | 22,80 | 22,98 | 22,77 | 22,91 | 1,33% | 1.234.805,00 |
| 08.03.2018 | 22,78 | 22,80 | 22,49 | 22,61 | -0,66% | 962.830,00 |
| 07.03.2018 | 22,93 | 23,10 | 22,59 | 22,76 | -1,90% | 1.964.778,00 |
| 06.03.2018 | 23,25 | 23,40 | 23,06 | 23,20 | 1,80% | 2.247.267,00 |
| 05.03.2018 | 22,42 | 22,80 | 22,36 | 22,79 | 0,44% | 915.963,00 |
| 02.03.2018 | 22,40 | 22,71 | 22,26 | 22,69 | 0,22% | 1.178.493,00 |
| 01.03.2018 | 22,60 | 22,85 | 22,43 | 22,64 | 0,04% | 1.584.505,00 |
| 28.02.2018 | 23,28 | 23,28 | 22,61 | 22,63 | -0,92% | 1.638.260,00 |
| 27.02.2018 | 23,16 | 23,27 | 22,83 | 22,84 | -1,76% | 1.431.194,00 |
| 26.02.2018 | 23,40 | 23,43 | 23,15 | 23,25 | 0,30% | 1.076.742,00 |
| 23.02.2018 | 22,81 | 23,20 | 22,78 | 23,18 | 2,61% | 1.589.279,00 |
| 22.02.2018 | 22,54 | 22,77 | 22,46 | 22,59 | 1,16% | 1.652.633,00 |
| 21.02.2018 | 22,67 | 22,74 | 22,32 | 22,33 | -0,58% | 2.380.743,00 |
| 20.02.2018 | 22,53 | 22,67 | 22,37 | 22,46 | -0,31% | 1.559.409,00 |
| 16.02.2018 | 22,40 | 22,73 | 22,36 | 22,53 | 0,31% | 1.416.275,00 |
| 15.02.2018 | 22,46 | 22,48 | 22,11 | 22,46 | 0,49% | 1.978.957,00 |
| 14.02.2018 | 21,53 | 22,35 | 21,50 | 22,35 | 0,99% | 2.060.364,00 |
| 13.02.2018 | 21,98 | 22,20 | 21,88 | 22,13 | 0,91% | 1.655.874,00 |
| 12.02.2018 | 21,75 | 22,07 | 21,70 | 21,93 | 1,95% | 2.259.418,00 |
| 09.02.2018 | 21,59 | 21,73 | 20,93 | 21,51 | -0,92% | 2.864.044,00 |
| 08.02.2018 | 22,42 | 22,44 | 21,71 | 21,71 | -3,90% | 3.017.391,00 |
| 07.02.2018 | 23,10 | 23,36 | 22,45 | 22,59 | 0,49% | 2.881.120,00 |
| 06.02.2018 | 21,94 | 22,61 | 21,86 | 22,48 | 2,32% | 2.913.660,00 |
| 05.02.2018 | 22,86 | 22,88 | 21,85 | 21,97 | -3,26% | 3.643.594,00 |
| 02.02.2018 | 23,54 | 23,54 | 22,71 | 22,71 | -4,70% | 3.119.978,00 |
| 01.02.2018 | 23,65 | 23,84 | 23,49 | 23,83 | -7,62% | 1.637.863,00 |