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 | 20,53 | 22,03 | 19,70 | 20,23 | -0,30% | - |
| 23.02.2021 | 20,29 | 20,29 | 20,29 | 20,29 | 0,00% | - |
| 22.02.2021 | 20,29 | 20,29 | 20,29 | 20,29 | 0,00% | - |
| 19.02.2021 | 20,29 | 20,29 | 20,29 | 20,29 | -1,17% | - |
| 18.02.2021 | 20,53 | 20,53 | 20,53 | 20,53 | 0,00% | - |
| 17.02.2021 | 20,53 | 20,53 | 20,53 | 20,53 | 1,58% | - |
| 16.02.2021 | 21,36 | 21,36 | 20,21 | 20,21 | -0,39% | - |
| 12.02.2021 | 20,29 | 21,52 | 20,29 | 20,29 | 0,00% | - |
| 11.02.2021 | 20,29 | 20,29 | 20,29 | 20,29 | 0,15% | - |
| 10.02.2021 | 20,26 | 20,26 | 19,07 | 20,26 | -0,20% | - |
| 09.02.2021 | 20,30 | 21,31 | 20,30 | 20,30 | -1,65% | - |
| 08.02.2021 | 20,64 | 20,64 | 20,64 | 20,64 | 0,02% | - |
| 05.02.2021 | 20,64 | 20,64 | 20,64 | 20,64 | 0,17% | - |
| 04.02.2021 | 21,11 | 21,13 | 19,94 | 20,60 | -0,56% | - |
| 03.02.2021 | 20,72 | 20,72 | 20,72 | 20,72 | 2,50% | - |
| 01.02.2021 | 20,21 | 20,21 | 20,21 | 20,21 | -2,53% | - |
| 28.01.2021 | 20,74 | 20,74 | 20,74 | 20,74 | 0,14% | - |
| 27.01.2021 | 20,74 | 20,80 | 20,24 | 20,71 | 0,27% | - |
| 26.01.2021 | 21,19 | 21,19 | 20,16 | 20,65 | 0,10% | - |
| 22.01.2021 | 19,44 | 20,73 | 19,44 | 20,63 | -0,22% | - |
| 21.01.2021 | 20,72 | 23,62 | 20,68 | 20,68 | -0,39% | - |
| 14.01.2021 | 20,76 | 21,19 | 20,76 | 20,76 | 0,00% | - |
| 13.01.2021 | 20,29 | 20,77 | 20,29 | 20,76 | 0,29% | - |
| 12.01.2021 | 21,69 | 21,69 | 20,23 | 20,70 | 6,76% | - |
| 11.01.2021 | 19,39 | 19,39 | 19,39 | 19,39 | -6,33% | - |
| 08.01.2021 | 19,25 | 20,75 | 19,25 | 20,70 | -0,02% | - |
| 06.01.2021 | 19,25 | 21,19 | 19,25 | 20,70 | -0,24% | - |
| 05.01.2021 | 20,14 | 21,14 | 20,14 | 20,75 | 1,57% | - |
| 04.01.2021 | 21,36 | 21,36 | 20,43 | 20,43 | -3,81% | - |
| 31.12.2020 | 21,70 | 21,72 | 20,04 | 21,24 | 3,43% | - |
| 30.12.2020 | 19,74 | 20,54 | 19,74 | 20,54 | 0,24% | - |
| 29.12.2020 | 20,49 | 20,49 | 20,49 | 20,49 | 0,00% | - |
| 28.12.2020 | 19,25 | 20,49 | 19,25 | 20,49 | 1,59% | - |
| 24.12.2020 | 20,44 | 20,95 | 19,60 | 20,17 | -0,05% | - |
| 23.12.2020 | 19,20 | 20,18 | 19,20 | 20,18 | -1,39% | - |
| 21.12.2020 | 21,73 | 21,73 | 20,46 | 20,46 | 1,16% | - |
| 18.12.2020 | 14,56 | 20,23 | 14,56 | 20,23 | 16,20% | - |
| 17.12.2020 | 20,13 | 20,23 | 17,38 | 17,41 | -14,58% | - |
| 16.12.2020 | 20,73 | 20,73 | 20,38 | 20,38 | 0,52% | - |
| 10.12.2020 | 18,84 | 20,27 | 18,84 | 20,27 | 1,68% | - |
| 09.12.2020 | 18,84 | 19,94 | 18,84 | 19,94 | -3,97% | - |
| 08.12.2020 | 21,73 | 21,73 | 20,76 | 20,76 | 2,70% | - |
| 07.12.2020 | 20,22 | 20,26 | 19,74 | 20,22 | 1,15% | - |
| 04.12.2020 | 19,69 | 19,99 | 19,69 | 19,99 | -2,27% | - |
| 03.12.2020 | 19,89 | 20,45 | 19,89 | 20,45 | 1,59% | - |
| 02.12.2020 | 19,89 | 20,83 | 19,89 | 20,13 | -1,11% | - |
| 01.12.2020 | 20,85 | 20,85 | 20,36 | 20,36 | -0,15% | - |
| 27.11.2020 | 21,77 | 21,77 | 20,27 | 20,39 | -0,17% | - |
| 25.11.2020 | 20,39 | 20,42 | 19,91 | 20,42 | 1,59% | - |
| 24.11.2020 | 18,73 | 20,85 | 18,73 | 20,10 | 7,34% | - |
| 23.11.2020 | 18,73 | 18,73 | 18,73 | 18,73 | -5,79% | - |
| 20.11.2020 | 18,73 | 20,85 | 18,73 | 19,88 | 0,71% | - |
| 19.11.2020 | 18,73 | 19,74 | 18,73 | 19,74 | 0,10% | - |
| 18.11.2020 | 19,21 | 19,72 | 19,21 | 19,72 | -0,45% | - |
| 17.11.2020 | 19,81 | 19,81 | 19,81 | 19,81 | 0,66% | - |
| 13.11.2020 | 19,04 | 19,82 | 19,04 | 19,68 | -0,18% | - |
| 12.11.2020 | 18,54 | 19,71 | 18,54 | 19,71 | 0,00% | - |
| 11.11.2020 | 19,71 | 19,71 | 19,71 | 19,71 | -1,30% | - |
| 10.11.2020 | 20,92 | 20,92 | 19,97 | 19,97 | 1,84% | - |
| 09.11.2020 | 19,61 | 20,83 | 19,61 | 19,61 | -0,05% | - |
| 06.11.2020 | 20,02 | 20,02 | 16,94 | 19,62 | 0,13% | - |
| 05.11.2020 | 19,57 | 19,60 | 19,57 | 19,60 | 0,28% | - |
| 30.10.2020 | 19,08 | 19,54 | 19,08 | 19,54 | 0,00% | - |
| 29.10.2020 | 19,08 | 19,54 | 19,08 | 19,54 | -0,05% | - |
| 28.10.2020 | 19,08 | 19,55 | 19,08 | 19,55 | 0,08% | - |
| 27.10.2020 | 19,54 | 19,54 | 19,54 | 19,54 | -0,59% | - |
| 23.10.2020 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 22.10.2020 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 21.10.2020 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 20.10.2020 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 19.10.2020 | 18,54 | 19,65 | 18,54 | 19,65 | 1,39% | - |
| 16.10.2020 | 19,83 | 19,83 | 19,08 | 19,38 | 0,00% | - |
| 15.10.2020 | 18,93 | 19,83 | 18,93 | 19,38 | 0,00% | - |
| 14.10.2020 | 19,38 | 19,38 | 19,38 | 19,38 | -0,33% | - |
| 13.10.2020 | 19,47 | 20,46 | 18,93 | 19,45 | 1,36% | - |
| 09.10.2020 | 18,26 | 19,19 | 18,26 | 19,19 | 0,00% | - |
| 08.10.2020 | 18,26 | 19,19 | 18,26 | 19,19 | -1,67% | - |
| 07.10.2020 | 18,26 | 19,51 | 18,26 | 19,51 | 0,80% | - |
| 06.10.2020 | 19,70 | 19,70 | 19,21 | 19,36 | 0,86% | - |
| 05.10.2020 | 19,68 | 19,68 | 19,19 | 19,19 | -2,44% | - |
| 02.10.2020 | 18,56 | 19,67 | 18,56 | 19,67 | -5,39% | - |
| 01.10.2020 | 19,78 | 20,79 | 19,78 | 20,79 | 6,92% | - |
| 30.09.2020 | 19,73 | 19,73 | 18,69 | 19,45 | 1,07% | - |
| 29.09.2020 | 18,69 | 19,24 | 18,69 | 19,24 | -2,01% | - |
| 25.09.2020 | 18,71 | 19,64 | 18,71 | 19,64 | -0,41% | - |
| 23.09.2020 | 19,75 | 19,75 | 19,72 | 19,72 | -12,44% | - |
| 22.09.2020 | 19,64 | 22,52 | 16,97 | 22,52 | 13,43% | - |
| 21.09.2020 | 19,85 | 19,92 | 19,85 | 19,85 | 0,00% | - |
| 18.09.2020 | 20,00 | 20,00 | 19,85 | 19,85 | 0,18% | - |
| 17.09.2020 | 20,00 | 20,00 | 19,82 | 19,82 | -0,30% | - |
| 16.09.2020 | 20,00 | 20,00 | 19,84 | 19,88 | 2,71% | - |
| 14.09.2020 | 20,00 | 20,00 | 19,35 | 19,35 | 0,00% | - |
| 11.09.2020 | 20,00 | 20,00 | 19,35 | 19,35 | 0,00% | - |
| 10.09.2020 | 20,00 | 20,00 | 19,35 | 19,35 | 0,00% | - |
| 09.09.2020 | 20,00 | 20,00 | 19,35 | 19,35 | -2,69% | - |
| 08.09.2020 | 19,89 | 19,89 | 19,84 | 19,89 | 0,99% | - |
| 04.09.2020 | 19,75 | 19,75 | 19,69 | 19,69 | 1,57% | - |
| 03.09.2020 | 19,84 | 19,84 | 19,39 | 19,39 | -2,34% | - |
| 02.09.2020 | 18,71 | 19,85 | 18,71 | 19,85 | 0,00% | - |
| 01.09.2020 | 19,84 | 19,85 | 19,39 | 19,85 | -0,05% | - |