Echtzeit-Aktienkurs TIME WARNER DL-,01
Bid:
Ask:
Aktienkurse zur TIME WARNER DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2018 | 98,77 | 98,77 | 98,77 | 98,77 | 0,00% | - |
| 14.06.2018 | 98,41 | 99,65 | 98,39 | 98,77 | 0,84% | 29.545.371,00 |
| 13.06.2018 | 99,96 | 100,07 | 96,24 | 97,95 | 1,80% | 61.996.739,00 |
| 12.06.2018 | 95,85 | 96,35 | 95,02 | 96,22 | 0,05% | 23.047.525,00 |
| 11.06.2018 | 95,38 | 96,72 | 94,68 | 96,17 | 0,87% | 10.895.082,00 |
| 08.06.2018 | 95,34 | 95,56 | 94,92 | 95,34 | -0,03% | 8.902.660,00 |
| 07.06.2018 | 94,79 | 95,42 | 94,67 | 95,37 | 0,47% | 5.600.640,00 |
| 06.06.2018 | 93,50 | 94,94 | 93,25 | 94,92 | 1,56% | 7.783.975,00 |
| 05.06.2018 | 93,46 | 93,78 | 93,01 | 93,46 | 0,00% | 3.847.752,00 |
| 04.06.2018 | 93,90 | 94,15 | 93,46 | 93,46 | -0,46% | 3.461.284,00 |
| 01.06.2018 | 94,20 | 94,20 | 93,60 | 93,89 | -0,29% | 3.317.147,00 |
| 31.05.2018 | 93,91 | 94,16 | 93,08 | 94,16 | 0,06% | 7.004.039,00 |
| 30.05.2018 | 93,45 | 94,18 | 93,29 | 94,10 | 0,79% | 4.365.082,00 |
| 29.05.2018 | 93,59 | 93,99 | 92,99 | 93,36 | -0,86% | 6.890.233,00 |
| 25.05.2018 | 94,25 | 94,44 | 93,75 | 94,17 | -0,10% | 2.464.244,00 |
| 24.05.2018 | 93,98 | 94,38 | 93,65 | 94,26 | 0,28% | 4.309.281,00 |
| 23.05.2018 | 94,39 | 94,39 | 93,20 | 94,00 | -0,46% | 5.464.658,00 |
| 22.05.2018 | 94,77 | 95,05 | 94,40 | 94,43 | -0,33% | 4.299.237,00 |
| 21.05.2018 | 94,47 | 94,88 | 93,77 | 94,74 | 0,31% | 3.476.756,00 |
| 18.05.2018 | 93,14 | 94,45 | 92,93 | 94,45 | 1,69% | 8.719.518,00 |
| 17.05.2018 | 94,22 | 94,37 | 92,78 | 92,88 | -1,39% | 4.710.426,00 |
| 16.05.2018 | 94,49 | 94,52 | 93,65 | 94,19 | -0,24% | 3.863.849,00 |
| 15.05.2018 | 94,12 | 94,46 | 93,69 | 94,42 | 0,04% | 4.731.000,00 |
| 14.05.2018 | 93,80 | 94,47 | 93,79 | 94,38 | 0,61% | 8.000.681,00 |
| 11.05.2018 | 92,76 | 93,81 | 92,66 | 93,81 | 1,37% | 4.095.819,00 |
| 10.05.2018 | 92,64 | 92,81 | 92,31 | 92,54 | 0,17% | 2.604.306,00 |
| 09.05.2018 | 92,30 | 92,49 | 91,51 | 92,38 | -0,08% | 4.525.546,00 |
| 08.05.2018 | 92,35 | 92,77 | 92,16 | 92,45 | -0,12% | 4.289.265,00 |
| 07.05.2018 | 93,08 | 93,23 | 92,31 | 92,56 | -0,62% | 3.447.533,00 |
| 04.05.2018 | 91,95 | 93,21 | 91,51 | 93,14 | 1,04% | 3.507.585,00 |
| 03.05.2018 | 92,95 | 93,00 | 90,72 | 92,18 | -0,90% | 8.969.600,00 |
| 02.05.2018 | 94,06 | 94,21 | 92,66 | 93,02 | -1,33% | 6.701.130,00 |
| 01.05.2018 | 94,80 | 94,91 | 93,82 | 94,27 | -0,56% | 3.731.684,00 |
| 30.04.2018 | 94,34 | 97,00 | 93,66 | 94,80 | 0,21% | 8.296.992,00 |
| 27.04.2018 | 93,64 | 94,90 | 93,42 | 94,60 | 0,99% | 7.354.726,00 |
| 26.04.2018 | 95,02 | 95,11 | 93,42 | 93,67 | -2,71% | 9.454.933,00 |
| 25.04.2018 | 95,87 | 96,39 | 95,37 | 96,28 | 0,25% | 4.075.068,00 |
| 24.04.2018 | 96,36 | 96,75 | 95,33 | 96,04 | -0,33% | 3.793.196,00 |
| 23.04.2018 | 96,23 | 96,36 | 95,78 | 96,36 | 0,12% | 3.981.763,00 |
| 20.04.2018 | 96,49 | 96,95 | 95,44 | 96,24 | -0,35% | 5.882.283,00 |
| 19.04.2018 | 97,10 | 97,23 | 96,34 | 96,58 | -0,54% | 3.165.999,00 |
| 18.04.2018 | 97,63 | 97,65 | 96,98 | 97,10 | -0,32% | 5.228.489,00 |
| 17.04.2018 | 97,44 | 97,75 | 97,06 | 97,41 | 0,07% | 3.284.356,00 |
| 16.04.2018 | 97,02 | 97,63 | 96,77 | 97,34 | 0,68% | 4.171.098,00 |
| 13.04.2018 | 96,84 | 97,09 | 96,51 | 96,68 | 0,35% | 4.603.435,00 |
| 12.04.2018 | 96,59 | 96,84 | 96,18 | 96,34 | 0,07% | 5.101.555,00 |
| 11.04.2018 | 96,19 | 96,92 | 95,97 | 96,27 | -0,45% | 4.971.527,00 |
| 10.04.2018 | 95,99 | 97,10 | 95,59 | 96,71 | 1,28% | 6.493.754,00 |
| 09.04.2018 | 95,43 | 96,16 | 95,15 | 95,49 | -0,03% | 5.656.054,00 |
| 06.04.2018 | 96,20 | 96,61 | 95,07 | 95,52 | -0,90% | 12.035.313,00 |
| 05.04.2018 | 96,14 | 96,59 | 95,85 | 96,39 | 0,50% | 4.875.524,00 |
| 04.04.2018 | 94,68 | 96,01 | 94,18 | 95,91 | 0,84% | 5.360.197,00 |
| 03.04.2018 | 94,72 | 95,24 | 93,92 | 95,11 | 0,33% | 5.306.802,00 |
| 02.04.2018 | 94,71 | 95,19 | 94,18 | 94,80 | 0,23% | 6.033.635,00 |
| 29.03.2018 | 94,42 | 94,99 | 94,26 | 94,58 | 0,40% | 4.424.610,00 |
| 28.03.2018 | 94,29 | 94,97 | 94,00 | 94,20 | 0,00% | 5.845.380,00 |
| 27.03.2018 | 94,07 | 94,82 | 93,56 | 94,20 | 0,22% | 6.171.640,00 |
| 26.03.2018 | 93,60 | 94,17 | 93,26 | 93,99 | 1,53% | 6.942.596,00 |
| 23.03.2018 | 94,38 | 94,53 | 92,40 | 92,57 | -1,79% | 6.508.285,00 |
| 22.03.2018 | 95,04 | 95,33 | 93,84 | 94,26 | -1,08% | 6.552.902,00 |
| 21.03.2018 | 95,16 | 95,77 | 95,01 | 95,29 | 0,12% | 4.156.346,00 |
| 20.03.2018 | 95,36 | 95,99 | 94,55 | 95,18 | 0,14% | 4.226.439,00 |
| 19.03.2018 | 96,25 | 96,37 | 94,62 | 95,05 | -1,28% | 4.943.776,00 |
| 16.03.2018 | 96,99 | 97,08 | 95,95 | 96,28 | -0,62% | 6.654.177,00 |
| 15.03.2018 | 96,38 | 97,57 | 96,24 | 96,88 | 0,50% | 7.311.808,00 |
| 14.03.2018 | 96,53 | 96,87 | 96,02 | 96,40 | 0,25% | 3.729.351,00 |
| 13.03.2018 | 97,00 | 97,09 | 96,12 | 96,16 | -0,61% | 4.031.315,00 |
| 12.03.2018 | 95,69 | 97,02 | 95,59 | 96,75 | 1,56% | 6.434.019,00 |
| 09.03.2018 | 94,96 | 95,29 | 94,41 | 95,26 | 0,50% | 5.398.670,00 |
| 08.03.2018 | 95,25 | 95,26 | 94,58 | 94,79 | -0,22% | 3.431.867,00 |
| 07.03.2018 | 94,50 | 95,15 | 94,45 | 95,00 | -0,13% | 4.320.827,00 |
| 06.03.2018 | 94,78 | 95,21 | 94,59 | 95,12 | 0,56% | 3.598.561,00 |
| 05.03.2018 | 93,35 | 94,93 | 93,18 | 94,59 | 1,08% | 5.725.186,00 |
| 02.03.2018 | 92,92 | 93,78 | 92,70 | 93,58 | 0,45% | 5.291.364,00 |
| 01.03.2018 | 93,17 | 94,01 | 92,46 | 93,16 | 0,22% | 4.106.728,00 |
| 28.02.2018 | 94,40 | 94,56 | 92,96 | 92,96 | -1,44% | 5.512.869,00 |
| 27.02.2018 | 95,19 | 95,50 | 94,26 | 94,32 | -1,01% | 3.617.010,00 |
| 26.02.2018 | 95,20 | 95,56 | 94,93 | 95,28 | 0,61% | 4.652.492,00 |
| 23.02.2018 | 94,58 | 95,00 | 94,12 | 94,70 | 0,35% | 3.481.161,00 |
| 22.02.2018 | 95,00 | 95,29 | 93,95 | 94,37 | -0,45% | 3.903.340,00 |
| 21.02.2018 | 95,00 | 95,79 | 94,77 | 94,80 | -0,28% | 3.757.471,00 |
| 20.02.2018 | 95,31 | 96,15 | 94,76 | 95,07 | -0,31% | 5.192.575,00 |
| 16.02.2018 | 94,82 | 95,93 | 94,73 | 95,37 | 0,40% | 6.293.656,00 |
| 15.02.2018 | 94,75 | 95,00 | 94,16 | 94,99 | 0,50% | 3.174.120,00 |
| 14.02.2018 | 94,09 | 95,08 | 93,79 | 94,52 | 0,22% | 3.195.360,00 |
| 13.02.2018 | 93,31 | 94,69 | 93,05 | 94,31 | 0,75% | 3.706.265,00 |
| 12.02.2018 | 92,76 | 93,92 | 92,02 | 93,61 | 1,31% | 5.603.534,00 |
| 09.02.2018 | 93,54 | 93,77 | 91,17 | 92,40 | -0,67% | 8.077.137,00 |
| 08.02.2018 | 95,17 | 95,34 | 92,93 | 93,02 | -2,20% | 5.383.604,00 |
| 07.02.2018 | 95,17 | 96,47 | 94,96 | 95,11 | -0,05% | 5.192.796,00 |
| 06.02.2018 | 94,48 | 95,99 | 93,62 | 95,16 | -0,24% | 11.414.192,00 |
| 05.02.2018 | 96,83 | 97,50 | 94,71 | 95,39 | -1,41% | 8.111.404,00 |
| 02.02.2018 | 97,00 | 97,55 | 96,29 | 96,75 | -0,26% | 6.076.612,00 |
| 01.02.2018 | 96,45 | 97,81 | 95,98 | 97,00 | 2,30% | 8.997.334,00 |
| 31.10.1974 | 94,82 | 94,82 | 94,82 | 94,82 | 3,86% | - |
| 18.01.1970 | 91,30 | 91,30 | 91,30 | 91,30 | -1,57% | - |