Echtzeit-Aktienkurs Tekla Healthcare Opportunies Fund
Bid:
Ask:
Aktienkurse zur Tekla Healthcare Opportunies Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,20 | 20,73 | 20,20 | 20,20 | -0,05% | - |
| 25.02.2021 | 20,22 | 20,22 | 20,21 | 20,21 | 2,36% | - |
| 24.02.2021 | 0,00 | 19,75 | 0,00 | 19,75 | -5,21% | - |
| 23.02.2021 | 20,63 | 21,31 | 19,71 | 20,83 | -0,07% | - |
| 22.02.2021 | 19,75 | 20,85 | 19,75 | 20,85 | -1,70% | - |
| 19.02.2021 | 21,05 | 21,72 | 20,07 | 21,21 | 1,14% | - |
| 18.02.2021 | 20,49 | 21,99 | 20,46 | 20,97 | -0,92% | - |
| 17.02.2021 | 21,07 | 21,75 | 20,49 | 21,16 | -0,33% | - |
| 16.02.2021 | 21,19 | 21,76 | 20,06 | 21,23 | -0,19% | - |
| 12.02.2021 | 21,17 | 21,80 | 20,14 | 21,27 | 3,45% | - |
| 11.02.2021 | 21,08 | 21,67 | 0,00 | 20,56 | -2,42% | - |
| 10.02.2021 | 20,52 | 21,66 | 20,49 | 21,07 | 0,24% | - |
| 09.02.2021 | 20,99 | 21,64 | 20,37 | 21,02 | 0,89% | - |
| 08.02.2021 | 20,98 | 21,02 | 20,68 | 20,84 | -0,22% | - |
| 05.02.2021 | 20,73 | 21,02 | 20,39 | 20,88 | 5,96% | - |
| 04.02.2021 | 0,00 | 19,71 | 0,00 | 19,71 | -5,04% | - |
| 03.02.2021 | 20,77 | 21,36 | 20,61 | 20,75 | -0,05% | - |
| 02.02.2021 | 20,78 | 21,13 | 20,25 | 20,76 | 1,76% | - |
| 01.02.2021 | 20,35 | 20,98 | 19,96 | 20,40 | 0,29% | - |
| 29.01.2021 | 20,59 | 20,81 | 19,74 | 20,34 | -0,80% | - |
| 28.01.2021 | 20,40 | 21,01 | 20,01 | 20,51 | 2,45% | - |
| 27.01.2021 | 20,46 | 20,79 | 19,97 | 20,02 | -4,03% | - |
| 26.01.2021 | 20,31 | 20,86 | 20,31 | 20,86 | -0,36% | - |
| 25.01.2021 | 20,80 | 21,00 | 20,22 | 20,93 | 0,46% | - |
| 22.01.2021 | 20,73 | 20,93 | 20,27 | 20,84 | -0,69% | - |
| 21.01.2021 | 21,06 | 21,67 | 20,53 | 20,98 | -4,72% | - |
| 20.01.2021 | 22,02 | 22,02 | 22,02 | 22,02 | 5,06% | - |
| 19.01.2021 | 20,73 | 21,47 | 20,28 | 20,96 | 1,53% | - |
| 15.01.2021 | 20,38 | 21,18 | 20,20 | 20,65 | 0,68% | - |
| 14.01.2021 | 20,74 | 20,80 | 20,16 | 20,51 | -1,32% | - |
| 13.01.2021 | 20,80 | 21,39 | 20,23 | 20,78 | 0,17% | - |
| 12.01.2021 | 20,83 | 21,36 | 20,27 | 20,75 | 0,34% | - |
| 11.01.2021 | 20,61 | 21,08 | 20,55 | 20,68 | 0,66% | - |
| 08.01.2021 | 20,71 | 21,22 | 20,12 | 20,54 | 0,42% | - |
| 07.01.2021 | 20,89 | 20,95 | 20,03 | 20,46 | 1,26% | - |
| 06.01.2021 | 20,15 | 21,00 | 20,05 | 20,20 | 0,77% | - |
| 05.01.2021 | 20,15 | 20,69 | 19,54 | 20,05 | -0,40% | - |
| 04.01.2021 | 20,30 | 20,69 | 19,97 | 20,13 | -3,13% | - |
| 31.12.2020 | 20,14 | 20,78 | 20,09 | 20,78 | 3,67% | - |
| 30.12.2020 | 20,03 | 20,58 | 19,98 | 20,04 | 0,48% | - |
| 29.12.2020 | 19,94 | 20,08 | 19,38 | 19,95 | 0,15% | - |
| 28.12.2020 | 18,91 | 19,92 | 18,91 | 19,92 | -1,22% | - |
| 24.12.2020 | 19,99 | 20,16 | 19,94 | 20,16 | 0,83% | - |
| 23.12.2020 | 19,96 | 20,07 | 19,94 | 20,00 | 1,04% | - |
| 22.12.2020 | 19,85 | 19,94 | 19,32 | 19,79 | -0,15% | - |
| 21.12.2020 | 19,75 | 20,36 | 19,73 | 19,82 | -2,65% | - |
| 18.12.2020 | 20,01 | 20,85 | 19,46 | 20,36 | 1,85% | - |
| 17.12.2020 | 19,88 | 20,03 | 19,81 | 19,99 | -0,42% | - |
| 16.12.2020 | 20,05 | 20,09 | 19,88 | 20,08 | 0,17% | - |
| 15.12.2020 | 19,91 | 20,06 | 19,47 | 20,04 | 1,29% | - |
| 14.12.2020 | 19,96 | 19,96 | 19,78 | 19,79 | -0,13% | - |
| 11.12.2020 | 19,78 | 20,36 | 19,39 | 19,81 | -0,20% | - |
| 10.12.2020 | 19,88 | 19,88 | 19,45 | 19,85 | -0,55% | - |
| 09.12.2020 | 19,77 | 20,41 | 19,38 | 19,96 | 1,37% | - |
| 08.12.2020 | 19,69 | 19,69 | 19,69 | 19,69 | 0,56% | - |
| 07.12.2020 | 19,67 | 19,67 | 19,46 | 19,58 | 1,58% | - |
| 04.12.2020 | 19,63 | 20,21 | 17,82 | 19,28 | -1,31% | - |
| 03.12.2020 | 19,53 | 19,53 | 19,53 | 19,53 | 0,18% | - |
| 02.12.2020 | 19,18 | 19,79 | 19,17 | 19,50 | 0,10% | - |
| 01.12.2020 | 19,37 | 19,58 | 19,37 | 19,48 | 1,56% | - |
| 30.11.2020 | 19,21 | 19,29 | 19,15 | 19,18 | -2,09% | - |
| 27.11.2020 | 19,18 | 19,59 | 19,14 | 19,59 | 6,79% | - |
| 25.11.2020 | 19,18 | 19,76 | 18,34 | 18,34 | -4,38% | - |
| 24.11.2020 | 19,26 | 19,70 | 18,77 | 19,18 | 0,60% | - |
| 23.11.2020 | 19,17 | 19,22 | 19,05 | 19,07 | -0,42% | - |
| 20.11.2020 | 19,34 | 19,73 | 19,12 | 19,15 | -3,31% | - |
| 19.11.2020 | 20,28 | 20,28 | 19,80 | 19,80 | -0,33% | - |
| 18.11.2020 | 19,82 | 20,43 | 19,80 | 19,87 | 3,76% | - |
| 17.11.2020 | 19,15 | 19,15 | 19,15 | 19,15 | -2,72% | - |
| 16.11.2020 | 19,68 | 19,74 | 19,61 | 19,68 | 0,74% | - |
| 13.11.2020 | 19,27 | 19,95 | 18,81 | 19,54 | 2,33% | - |
| 12.11.2020 | 19,72 | 19,75 | 19,05 | 19,09 | -0,50% | - |
| 11.11.2020 | 19,05 | 19,75 | 18,73 | 19,19 | 0,31% | - |
| 10.11.2020 | 18,92 | 19,67 | 18,83 | 19,13 | 1,27% | - |
| 09.11.2020 | 19,36 | 19,73 | 18,82 | 18,89 | 0,67% | - |
| 06.11.2020 | 17,96 | 18,83 | 17,95 | 18,76 | -0,11% | - |
| 05.11.2020 | 18,83 | 18,90 | 18,40 | 18,78 | 0,83% | - |
| 04.11.2020 | 18,40 | 18,94 | 18,22 | 18,63 | 3,47% | - |
| 03.11.2020 | 18,09 | 18,32 | 17,91 | 18,00 | 1,90% | - |
| 02.11.2020 | 17,88 | 17,90 | 17,54 | 17,67 | 1,70% | - |
| 30.10.2020 | 17,55 | 17,95 | 17,33 | 17,37 | -1,14% | - |
| 29.10.2020 | 17,55 | 18,08 | 17,24 | 17,57 | -0,45% | - |
| 28.10.2020 | 17,98 | 18,38 | 17,61 | 17,65 | -3,05% | - |
| 27.10.2020 | 18,31 | 18,81 | 17,79 | 18,21 | -0,36% | - |
| 26.10.2020 | 18,36 | 18,40 | 18,15 | 18,27 | -1,32% | - |
| 23.10.2020 | 18,66 | 18,99 | 18,52 | 18,52 | 0,46% | - |
| 22.10.2020 | 18,47 | 18,51 | 18,38 | 18,43 | -2,64% | - |
| 21.10.2020 | 18,48 | 18,93 | 18,30 | 18,93 | 3,58% | - |
| 20.10.2020 | 18,38 | 18,54 | 17,91 | 18,28 | 0,22% | - |
| 19.10.2020 | 18,66 | 18,68 | 17,98 | 18,24 | 0,94% | - |
| 16.10.2020 | 18,68 | 18,77 | 18,07 | 18,07 | -0,19% | - |
| 15.10.2020 | 18,58 | 18,61 | 18,10 | 18,10 | -0,63% | - |
| 14.10.2020 | 19,00 | 19,00 | 18,21 | 18,22 | -2,96% | - |
| 13.10.2020 | 18,93 | 18,94 | 18,65 | 18,77 | -1,31% | - |
| 12.10.2020 | 18,96 | 19,09 | 18,96 | 19,02 | 0,34% | - |
| 09.10.2020 | 19,00 | 19,05 | 18,40 | 18,96 | 0,85% | - |
| 08.10.2020 | 18,97 | 18,97 | 18,77 | 18,80 | 0,35% | - |
| 07.10.2020 | 18,62 | 18,77 | 18,57 | 18,73 | 1,74% | - |
| 06.10.2020 | 18,49 | 18,63 | 18,06 | 18,41 | -0,49% | - |
| 05.10.2020 | 18,34 | 18,51 | 18,26 | 18,50 | 2,24% | - |