Echtzeit-Aktienkurs TWENTY-FIRST CENT. FOX A
Bid:
Ask:
Aktienkurse zur TWENTY-FIRST CENT. FOX A Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.09.2019 | 31,64 | 32,18 | 31,57 | 32,01 | 1,43% | 442.761,00 |
24.09.2019 | 32,26 | 32,43 | 31,48 | 31,56 | -2,17% | 412.967,00 |
23.09.2019 | 32,27 | 32,48 | 32,01 | 32,26 | 0,03% | 290.717,00 |
20.09.2019 | 32,01 | 32,42 | 31,73 | 32,25 | 0,66% | 472.507,00 |
19.09.2019 | 32,57 | 32,78 | 31,98 | 32,04 | -1,81% | 348.574,00 |
18.09.2019 | 32,90 | 32,95 | 32,13 | 32,63 | -0,67% | 532.594,00 |
17.09.2019 | 33,59 | 33,59 | 32,80 | 32,85 | -2,23% | 576.210,00 |
16.09.2019 | 33,71 | 33,74 | 33,48 | 33,60 | -0,62% | 203.007,00 |
13.09.2019 | 33,97 | 34,19 | 33,51 | 33,81 | 0,12% | 377.749,00 |
12.09.2019 | 34,04 | 34,05 | 33,69 | 33,77 | -0,65% | 546.733,00 |
11.09.2019 | 34,32 | 34,33 | 33,83 | 33,99 | -0,85% | 353.930,00 |
10.09.2019 | 34,11 | 34,72 | 34,10 | 34,28 | -0,04% | 399.698,00 |
09.09.2019 | 33,95 | 34,33 | 33,65 | 34,30 | 0,19% | 305.532,00 |
06.09.2019 | 34,28 | 34,73 | 34,07 | 34,23 | -0,06% | 335.553,00 |
05.09.2019 | 33,76 | 34,40 | 33,56 | 34,25 | 2,06% | 422.258,00 |
04.09.2019 | 32,97 | 33,61 | 32,91 | 33,56 | 2,41% | 241.261,00 |
03.09.2019 | 32,64 | 33,11 | 32,54 | 32,77 | -1,12% | 226.793,00 |
30.08.2019 | 33,72 | 33,72 | 32,80 | 33,14 | 1,22% | 287.390,00 |
29.08.2019 | 32,03 | 33,12 | 31,90 | 32,74 | 3,05% | 486.330,00 |
28.08.2019 | 32,08 | 32,28 | 31,63 | 31,77 | -0,53% | 464.234,00 |
27.08.2019 | 32,11 | 32,38 | 31,92 | 31,94 | -0,37% | 320.386,00 |
26.08.2019 | 31,78 | 32,13 | 31,58 | 32,06 | 0,94% | 300.503,00 |
23.08.2019 | 32,90 | 32,99 | 31,64 | 31,76 | -3,90% | 474.752,00 |
22.08.2019 | 33,47 | 33,51 | 32,97 | 33,05 | -1,05% | 387.649,00 |
21.08.2019 | 33,56 | 33,69 | 33,02 | 33,40 | -0,51% | 286.877,00 |
20.08.2019 | 33,80 | 34,03 | 33,52 | 33,57 | -0,91% | 345.156,00 |
19.08.2019 | 33,39 | 34,02 | 33,30 | 33,88 | 2,67% | 354.174,00 |
16.08.2019 | 32,89 | 33,30 | 32,69 | 33,00 | 0,76% | 344.453,00 |
15.08.2019 | 33,94 | 34,03 | 32,73 | 32,75 | -2,82% | 621.444,00 |
14.08.2019 | 34,70 | 34,75 | 33,39 | 33,70 | -3,88% | 669.208,00 |
13.08.2019 | 34,84 | 35,59 | 34,81 | 35,06 | 0,33% | 376.970,00 |
12.08.2019 | 35,29 | 35,29 | 34,70 | 34,95 | -1,31% | 365.002,00 |
09.08.2019 | 35,16 | 35,64 | 34,98 | 35,41 | 0,80% | 439.604,00 |
08.08.2019 | 37,18 | 37,25 | 35,01 | 35,13 | -5,21% | 1.247.425,00 |
07.08.2019 | 36,35 | 37,15 | 35,83 | 37,06 | 1,67% | 588.950,00 |
06.08.2019 | 36,04 | 36,59 | 35,94 | 36,45 | 1,11% | 467.269,00 |
05.08.2019 | 36,51 | 36,56 | 35,78 | 36,05 | -1,58% | 672.547,00 |
02.08.2019 | 36,95 | 36,96 | 36,34 | 36,63 | -0,76% | 302.116,00 |
01.08.2019 | 37,25 | 37,48 | 36,74 | 36,91 | -1,07% | 416.618,00 |
31.07.2019 | 37,51 | 37,59 | 36,82 | 37,31 | -1,37% | 361.364,00 |
30.07.2019 | 37,38 | 37,97 | 37,38 | 37,83 | 0,85% | 295.466,00 |
29.07.2019 | 37,45 | 37,57 | 37,08 | 37,51 | 0,83% | 153.283,00 |
26.07.2019 | 37,20 | 37,80 | 37,08 | 37,20 | 0,05% | 216.851,00 |
25.07.2019 | 36,67 | 37,34 | 36,66 | 37,18 | 1,56% | 387.623,00 |
24.07.2019 | 36,25 | 36,86 | 36,21 | 36,61 | 1,09% | 422.074,00 |
23.07.2019 | 36,31 | 36,37 | 35,84 | 36,22 | 0,29% | 523.055,00 |
22.07.2019 | 36,44 | 36,61 | 36,06 | 36,11 | -0,85% | 522.343,00 |
19.07.2019 | 36,57 | 36,73 | 36,14 | 36,42 | -0,36% | 470.793,00 |
18.07.2019 | 36,01 | 36,71 | 35,96 | 36,55 | 1,02% | 705.280,00 |
17.07.2019 | 36,72 | 36,76 | 36,12 | 36,18 | -1,34% | 353.701,00 |
16.07.2019 | 37,00 | 37,11 | 36,64 | 36,67 | -0,95% | 305.248,00 |
15.07.2019 | 37,10 | 37,15 | 36,64 | 37,02 | 0,16% | 236.387,00 |
12.07.2019 | 36,52 | 37,03 | 36,52 | 36,96 | 1,85% | 312.216,00 |
11.07.2019 | 36,14 | 36,35 | 35,85 | 36,29 | 0,44% | 253.291,00 |
10.07.2019 | 36,15 | 36,42 | 36,08 | 36,13 | 0,28% | 246.009,00 |
09.07.2019 | 35,87 | 36,27 | 35,85 | 36,03 | -0,33% | 347.200,00 |
08.07.2019 | 36,53 | 36,55 | 36,09 | 36,15 | -1,20% | 181.811,00 |
05.07.2019 | 36,18 | 36,80 | 36,08 | 36,59 | 0,72% | 325.844,00 |
03.07.2019 | 36,68 | 36,79 | 36,27 | 36,33 | -0,71% | 377.709,00 |
02.07.2019 | 36,15 | 36,62 | 35,98 | 36,59 | 1,89% | 400.882,00 |
01.07.2019 | 36,70 | 36,98 | 35,75 | 35,91 | -1,99% | 595.643,00 |
28.06.2019 | 36,07 | 36,75 | 35,82 | 36,64 | 1,78% | 664.840,00 |
27.06.2019 | 35,52 | 36,33 | 35,20 | 36,00 | 1,52% | 656.440,00 |
26.06.2019 | 35,74 | 36,10 | 35,33 | 35,46 | 0,25% | 476.131,00 |
25.06.2019 | 35,80 | 35,80 | 35,15 | 35,37 | -1,23% | 622.384,00 |
24.06.2019 | 36,01 | 36,06 | 35,61 | 35,81 | -0,94% | 448.030,00 |
21.06.2019 | 35,62 | 37,27 | 35,31 | 36,15 | 1,63% | 776.169,00 |
20.06.2019 | 36,35 | 36,40 | 35,57 | 35,57 | -1,19% | 659.521,00 |
19.06.2019 | 36,24 | 36,42 | 35,68 | 36,00 | -0,53% | 481.015,00 |
18.06.2019 | 36,43 | 37,05 | 36,08 | 36,19 | 0,14% | 432.897,00 |
17.06.2019 | 35,44 | 36,32 | 35,37 | 36,14 | 2,52% | 553.006,00 |
14.06.2019 | 35,32 | 35,50 | 34,93 | 35,25 | -0,14% | 509.885,00 |
13.06.2019 | 35,20 | 35,50 | 34,97 | 35,30 | 0,68% | 421.848,00 |
12.06.2019 | 34,33 | 35,10 | 34,18 | 35,06 | 2,54% | 608.837,00 |
11.06.2019 | 34,12 | 34,40 | 34,02 | 34,19 | 0,47% | 280.868,00 |
10.06.2019 | 34,12 | 34,39 | 33,91 | 34,03 | 0,09% | 369.168,00 |
07.06.2019 | 34,30 | 34,43 | 34,00 | 34,00 | -0,32% | 297.730,00 |
06.06.2019 | 34,49 | 34,60 | 34,00 | 34,11 | -0,67% | 481.456,00 |
05.06.2019 | 34,80 | 34,96 | 34,28 | 34,34 | -0,35% | 323.395,00 |
04.06.2019 | 34,56 | 35,25 | 34,15 | 34,46 | 0,70% | 698.519,00 |
03.06.2019 | 35,12 | 35,30 | 33,78 | 34,22 | -2,87% | 794.359,00 |
31.05.2019 | 34,99 | 35,26 | 34,70 | 35,23 | 0,03% | 642.882,00 |
30.05.2019 | 35,99 | 36,15 | 35,16 | 35,22 | -1,59% | 395.144,00 |
29.05.2019 | 36,61 | 36,64 | 35,79 | 35,79 | -2,24% | 428.102,00 |
28.05.2019 | 37,11 | 37,34 | 36,51 | 36,61 | -0,81% | 398.524,00 |
24.05.2019 | 37,02 | 37,20 | 36,86 | 36,91 | -0,03% | 211.923,00 |
23.05.2019 | 36,82 | 37,08 | 36,64 | 36,92 | -0,51% | 541.164,00 |
22.05.2019 | 37,53 | 37,76 | 37,06 | 37,11 | -1,46% | 297.004,00 |
21.05.2019 | 37,16 | 38,00 | 37,10 | 37,66 | 1,45% | 379.620,00 |
20.05.2019 | 37,20 | 37,63 | 37,00 | 37,12 | -0,48% | 402.600,00 |
17.05.2019 | 36,64 | 37,57 | 36,63 | 37,30 | 1,55% | 537.936,00 |
16.05.2019 | 37,90 | 38,08 | 36,70 | 36,73 | -2,60% | 999.384,00 |
15.05.2019 | 37,57 | 37,96 | 37,57 | 37,71 | -0,57% | 320.559,00 |
14.05.2019 | 37,96 | 38,52 | 37,88 | 37,93 | -0,14% | 602.825,00 |
13.05.2019 | 37,82 | 38,66 | 37,73 | 37,98 | -1,53% | 627.974,00 |
10.05.2019 | 38,43 | 38,75 | 37,44 | 38,57 | 0,21% | 831.437,00 |
09.05.2019 | 38,45 | 39,25 | 37,58 | 38,49 | 2,80% | 1.750.330,00 |
08.05.2019 | 37,16 | 37,70 | 36,86 | 37,44 | 0,46% | 656.778,00 |
07.05.2019 | 37,60 | 37,80 | 37,12 | 37,27 | -1,69% | 561.724,00 |
06.05.2019 | 37,21 | 37,99 | 36,96 | 37,91 | 1,23% | 564.755,00 |