27,300$
Echtzeit-Aktienkurs X 5 Retail Group N.V. (GDRs)
Bid:
Ask:
Aktienkurse zur X 5 Retail Group N.V. (GDRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.12.2021 | 27,40 | 27,47 | 27,19 | 27,30 | -0,60% | - |
15.12.2021 | 28,26 | 28,29 | 27,47 | 27,47 | 0,15% | - |
14.12.2021 | 27,68 | 27,88 | 27,26 | 27,43 | -1,72% | - |
13.12.2021 | 27,87 | 27,91 | 27,73 | 27,91 | -1,60% | - |
10.12.2021 | 28,63 | 28,66 | 28,36 | 28,36 | -15,09% | - |
09.12.2021 | 28,80 | 34,34 | 28,60 | 33,40 | 16,60% | - |
08.12.2021 | 28,37 | 28,70 | 28,10 | 28,65 | 3,08% | - |
07.12.2021 | 27,76 | 28,42 | 27,75 | 27,79 | -0,98% | - |
06.12.2021 | 28,01 | 28,22 | 27,64 | 28,07 | -0,57% | - |
03.12.2021 | 28,50 | 28,55 | 28,15 | 28,23 | -2,59% | - |
02.12.2021 | 28,94 | 29,11 | 28,73 | 28,98 | -0,36% | - |
01.12.2021 | 29,01 | 29,09 | 28,68 | 29,08 | 4,12% | - |
30.11.2021 | 28,05 | 28,45 | 27,63 | 27,93 | 2,14% | - |
29.11.2021 | 27,77 | 27,82 | 27,01 | 27,35 | 0,02% | - |
26.11.2021 | 27,87 | 28,05 | 27,34 | 27,34 | -5,89% | - |
25.11.2021 | 29,03 | 29,51 | 28,72 | 29,05 | 0,31% | - |
24.11.2021 | 29,00 | 29,29 | 28,86 | 28,96 | -0,33% | - |
23.11.2021 | 28,95 | 29,37 | 28,78 | 29,06 | -10,46% | - |
22.11.2021 | 29,51 | 32,57 | 29,13 | 32,45 | 6,46% | - |
19.11.2021 | 30,65 | 31,36 | 30,48 | 30,48 | -3,39% | - |
18.11.2021 | 31,53 | 31,80 | 31,11 | 31,55 | -0,69% | - |
17.11.2021 | 32,59 | 32,60 | 31,77 | 31,77 | 0,60% | - |
16.11.2021 | 32,47 | 32,54 | 31,58 | 31,58 | -1,16% | - |
15.11.2021 | 33,05 | 33,23 | 31,92 | 31,95 | -7,16% | - |
12.11.2021 | 33,19 | 34,42 | 32,83 | 34,42 | 0,58% | - |
11.11.2021 | 34,14 | 34,53 | 34,14 | 34,22 | -1,58% | - |
10.11.2021 | 34,66 | 35,14 | 34,41 | 34,77 | 6,10% | - |
09.11.2021 | 34,75 | 34,84 | 32,76 | 32,77 | -3,53% | - |
08.11.2021 | 33,94 | 34,36 | 33,91 | 33,97 | 1,00% | - |
05.11.2021 | 33,66 | 33,77 | 33,40 | 33,63 | 0,18% | - |
04.11.2021 | 33,63 | 34,08 | 33,14 | 33,57 | -0,50% | - |
03.11.2021 | 33,63 | 33,75 | 33,44 | 33,74 | 4,14% | - |
02.11.2021 | 33,87 | 33,98 | 32,40 | 32,40 | -5,15% | - |
01.11.2021 | 33,98 | 34,22 | 33,95 | 34,16 | 0,35% | - |
29.10.2021 | 34,05 | 34,30 | 32,51 | 34,04 | -0,76% | - |
28.10.2021 | 34,08 | 34,45 | 34,05 | 34,30 | -2,14% | - |
27.10.2021 | 35,40 | 35,55 | 32,81 | 35,05 | -1,16% | - |
26.10.2021 | 35,10 | 35,65 | 32,78 | 35,46 | 0,44% | - |
25.10.2021 | 35,36 | 35,42 | 35,23 | 35,31 | 3,73% | - |
22.10.2021 | 34,02 | 34,22 | 33,95 | 34,04 | 3,06% | - |
21.10.2021 | 33,14 | 33,22 | 32,96 | 33,03 | -0,89% | - |
20.10.2021 | 33,22 | 33,48 | 33,21 | 33,32 | 0,32% | - |
19.10.2021 | 33,13 | 33,26 | 33,07 | 33,22 | 1,33% | - |
18.10.2021 | 32,71 | 32,91 | 32,66 | 32,78 | -1,53% | - |
15.10.2021 | 33,39 | 36,70 | 32,23 | 33,29 | -1,65% | - |
14.10.2021 | 34,18 | 34,25 | 33,81 | 33,85 | -0,27% | - |
13.10.2021 | 33,72 | 34,07 | 33,63 | 33,94 | 0,92% | - |
12.10.2021 | 33,67 | 33,80 | 33,52 | 33,63 | -0,40% | - |
11.10.2021 | 33,67 | 33,87 | 33,35 | 33,77 | 4,18% | - |
08.10.2021 | 33,62 | 33,78 | 32,14 | 32,41 | -4,59% | - |
07.10.2021 | 33,95 | 34,09 | 33,78 | 33,97 | 3,36% | - |
06.10.2021 | 32,71 | 33,02 | 32,63 | 32,87 | 2,13% | - |
05.10.2021 | 32,10 | 32,46 | 31,73 | 32,18 | -9,59% | - |
04.10.2021 | 31,65 | 35,60 | 31,55 | 35,60 | 11,11% | - |
01.10.2021 | 32,16 | 32,24 | 31,91 | 32,04 | -11,38% | - |
30.09.2021 | 32,37 | 36,15 | 32,21 | 36,15 | 11,42% | - |
29.09.2021 | 32,68 | 32,74 | 32,38 | 32,45 | 0,98% | - |
28.09.2021 | 32,31 | 32,40 | 32,10 | 32,13 | 1,52% | - |
27.09.2021 | 32,55 | 32,70 | 31,65 | 31,65 | -2,65% | - |
24.09.2021 | 32,29 | 32,62 | 32,27 | 32,51 | 1,06% | - |
23.09.2021 | 32,15 | 32,35 | 32,11 | 32,17 | 1,45% | - |
22.09.2021 | 31,87 | 31,97 | 31,68 | 31,71 | 0,41% | - |
21.09.2021 | 31,79 | 31,86 | 31,15 | 31,58 | 0,56% | - |
20.09.2021 | 31,35 | 31,69 | 31,28 | 31,41 | -2,12% | - |
17.09.2021 | 32,04 | 32,13 | 31,81 | 32,09 | -0,11% | - |
16.09.2021 | 32,00 | 33,83 | 31,93 | 32,12 | 0,71% | - |
15.09.2021 | 31,74 | 33,88 | 31,64 | 31,90 | 0,68% | - |
14.09.2021 | 31,77 | 31,81 | 31,41 | 31,68 | -1,98% | - |
13.09.2021 | 31,95 | 34,00 | 31,83 | 32,32 | 1,64% | - |
10.09.2021 | 31,78 | 31,91 | 31,67 | 31,80 | -1,65% | - |
09.09.2021 | 32,37 | 32,47 | 32,29 | 32,34 | -1,27% | - |
08.09.2021 | 32,75 | 32,80 | 32,64 | 32,75 | 0,26% | - |
07.09.2021 | 32,79 | 34,35 | 32,48 | 32,67 | -1,12% | - |
06.09.2021 | 33,20 | 33,33 | 33,03 | 33,04 | 0,33% | - |
03.09.2021 | 32,80 | 33,08 | 32,48 | 32,93 | -0,99% | - |
02.09.2021 | 33,39 | 33,50 | 33,20 | 33,26 | -1,35% | - |
01.09.2021 | 33,44 | 34,12 | 33,26 | 33,71 | 1,83% | - |
31.08.2021 | 32,99 | 33,18 | 32,94 | 33,11 | -1,44% | - |
27.08.2021 | 33,04 | 33,65 | 32,98 | 33,59 | 1,33% | - |
26.08.2021 | 33,19 | 33,25 | 32,91 | 33,15 | -0,79% | - |
25.08.2021 | 33,52 | 33,67 | 33,35 | 33,42 | -1,95% | - |
24.08.2021 | 33,92 | 34,19 | 33,84 | 34,08 | 0,81% | - |
23.08.2021 | 33,65 | 33,86 | 33,61 | 33,81 | 0,45% | - |
20.08.2021 | 33,81 | 33,95 | 33,64 | 33,66 | -0,52% | - |
19.08.2021 | 33,61 | 33,93 | 33,57 | 33,83 | 0,03% | - |
18.08.2021 | 33,88 | 33,89 | 33,74 | 33,82 | 0,33% | - |
17.08.2021 | 33,62 | 34,00 | 33,47 | 33,71 | 2,07% | - |
16.08.2021 | 33,08 | 33,32 | 32,93 | 33,03 | -2,38% | - |
13.08.2021 | 33,70 | 33,92 | 33,55 | 33,83 | 1,02% | - |
12.08.2021 | 33,45 | 35,82 | 33,06 | 33,49 | 0,48% | - |
11.08.2021 | 33,50 | 33,52 | 33,11 | 33,33 | -6,10% | - |
10.08.2021 | 32,78 | 35,50 | 32,64 | 35,50 | 9,05% | - |
09.08.2021 | 32,53 | 32,65 | 32,36 | 32,55 | 0,23% | - |
06.08.2021 | 32,68 | 32,74 | 32,24 | 32,48 | -1,50% | - |
05.08.2021 | 32,71 | 36,38 | 32,61 | 32,97 | 1,51% | - |
04.08.2021 | 32,63 | 32,77 | 32,18 | 32,48 | -0,87% | - |
03.08.2021 | 32,49 | 32,79 | 32,33 | 32,77 | 0,02% | - |
02.08.2021 | 32,77 | 32,85 | 32,63 | 32,76 | 0,89% | - |
30.07.2021 | 32,56 | 32,66 | 32,35 | 32,47 | -0,63% | - |
29.07.2021 | 32,38 | 35,36 | 32,29 | 32,68 | 2,14% | - |