10,700€
-12,30%
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 |
---|---|---|---|---|---|---|
28.02.2022 | 2,46 | 10,70 | 2,12 | 10,70 | -12,30% | - |
25.02.2022 | 9,48 | 12,55 | 9,48 | 12,20 | 6,09% | 6.390,00 |
24.02.2022 | 11,30 | 12,55 | 8,88 | 11,50 | -35,03% | 2.908,00 |
23.02.2022 | 18,85 | 19,15 | 17,60 | 17,70 | -5,35% | 2.290,00 |
22.02.2022 | 17,90 | 19,20 | 15,70 | 18,70 | 9,04% | 1.615,00 |
21.02.2022 | 20,30 | 20,40 | 17,15 | 17,15 | -15,72% | 1.254,00 |
18.02.2022 | 21,30 | 21,70 | 20,20 | 20,35 | -4,46% | - |
17.02.2022 | 21,60 | 21,90 | 20,90 | 21,30 | -3,18% | 45,00 |
16.02.2022 | 21,20 | 22,00 | 20,80 | 22,00 | 6,28% | 360,00 |
15.02.2022 | 19,70 | 21,00 | 19,70 | 20,70 | 4,02% | 50,00 |
14.02.2022 | 20,40 | 20,40 | 19,50 | 19,90 | -1,24% | 700,00 |
11.02.2022 | 21,40 | 21,40 | 20,10 | 20,15 | -5,40% | - |
10.02.2022 | 20,60 | 21,30 | 20,40 | 21,30 | 2,40% | 881,00 |
09.02.2022 | 19,60 | 20,80 | 19,60 | 20,80 | 5,58% | 2.505,00 |
08.02.2022 | 19,00 | 19,85 | 19,00 | 19,70 | 3,68% | 435,00 |
07.02.2022 | 18,95 | 19,30 | 18,90 | 19,00 | -0,52% | 116,00 |
04.02.2022 | 18,60 | 19,45 | 18,60 | 19,10 | 0,79% | 460,00 |
03.02.2022 | 20,10 | 20,30 | 18,70 | 18,95 | -5,49% | 1.060,00 |
02.02.2022 | 20,00 | 20,40 | 19,95 | 20,05 | -0,25% | 3.000,00 |
01.02.2022 | 19,80 | 20,30 | 19,80 | 20,10 | 0,50% | 1.100,00 |
31.01.2022 | 19,70 | 20,60 | 19,70 | 20,00 | 1,52% | 644,00 |
28.01.2022 | 20,00 | 20,15 | 19,50 | 19,70 | -1,50% | - |
27.01.2022 | 18,50 | 20,15 | 18,45 | 20,00 | 6,95% | 250,00 |
26.01.2022 | 17,70 | 19,40 | 17,70 | 18,70 | 4,47% | 213,00 |
25.01.2022 | 18,60 | 18,65 | 17,65 | 17,90 | -1,65% | 1.610,00 |
24.01.2022 | 20,20 | 20,30 | 18,10 | 18,20 | -9,68% | 455,00 |
21.01.2022 | 20,60 | 20,90 | 20,05 | 20,15 | -2,18% | 100,00 |
20.01.2022 | 20,20 | 20,70 | 19,95 | 20,60 | 0,98% | 640,00 |
19.01.2022 | 20,05 | 20,70 | 20,05 | 20,40 | -0,49% | 910,00 |
18.01.2022 | 21,20 | 21,50 | 19,40 | 20,50 | -4,21% | 322,00 |
17.01.2022 | 21,30 | 21,70 | 21,00 | 21,40 | 0,00% | 865,00 |
14.01.2022 | 21,80 | 22,30 | 20,60 | 21,40 | -1,83% | 1.736,00 |
13.01.2022 | 23,40 | 23,50 | 21,60 | 21,80 | -6,44% | 1.250,00 |
12.01.2022 | 23,60 | 23,90 | 23,10 | 23,30 | -1,69% | 700,00 |
11.01.2022 | 23,20 | 23,70 | 23,20 | 23,70 | 1,28% | 210,00 |
10.01.2022 | 23,30 | 23,80 | 23,30 | 23,40 | 0,43% | 280,00 |
07.01.2022 | 23,00 | 23,70 | 23,00 | 23,30 | 1,30% | 830,00 |
06.01.2022 | 23,40 | 23,50 | 22,70 | 23,00 | -1,71% | - |
05.01.2022 | 23,70 | 23,90 | 23,10 | 23,40 | -1,27% | 354,00 |
04.01.2022 | 23,20 | 24,10 | 23,20 | 23,70 | 0,85% | 615,00 |
03.01.2022 | 23,30 | 23,60 | 23,30 | 23,50 | -3,69% | 270,00 |
30.12.2021 | 22,90 | 24,40 | 22,60 | 24,40 | 7,02% | 6.525,00 |
29.12.2021 | 23,40 | 23,60 | 22,70 | 22,80 | -2,56% | 1.961,00 |
28.12.2021 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 50,00 |
27.12.2021 | 23,30 | 23,60 | 23,30 | 23,60 | 1,72% | - |
23.12.2021 | 23,80 | 24,10 | 23,10 | 23,20 | -3,33% | 452,00 |
22.12.2021 | 23,70 | 24,00 | 23,70 | 24,00 | 1,69% | - |
21.12.2021 | 23,60 | 23,80 | 23,30 | 23,60 | 0,00% | 2.690,00 |
20.12.2021 | 24,20 | 24,40 | 23,30 | 23,60 | -2,48% | 482,00 |
17.12.2021 | 24,00 | 24,40 | 23,90 | 24,20 | 0,00% | 40,00 |
16.12.2021 | 24,10 | 24,70 | 24,00 | 24,20 | -2,02% | - |
15.12.2021 | 24,20 | 25,20 | 24,20 | 24,70 | 1,23% | 198,00 |
14.12.2021 | 24,70 | 24,70 | 24,10 | 24,40 | -1,21% | 213,00 |
13.12.2021 | 25,30 | 25,40 | 24,60 | 24,70 | -1,20% | 1.280,00 |
10.12.2021 | 25,60 | 25,70 | 24,90 | 25,00 | -2,34% | 300,00 |
09.12.2021 | 25,20 | 25,70 | 25,20 | 25,60 | 0,79% | 80,00 |
08.12.2021 | 25,10 | 25,70 | 25,00 | 25,40 | 0,79% | - |
07.12.2021 | 24,90 | 25,30 | 24,60 | 25,20 | -4,18% | - |
06.12.2021 | 25,00 | 26,30 | 24,60 | 26,30 | 5,20% | 200,00 |
03.12.2021 | 25,40 | 25,80 | 24,80 | 25,00 | -2,34% | 110,00 |
02.12.2021 | 25,70 | 25,90 | 25,30 | 25,60 | -0,39% | 39,00 |
01.12.2021 | 24,50 | 25,70 | 24,50 | 25,70 | 4,90% | 1.910,00 |
30.11.2021 | 24,00 | 24,90 | 24,00 | 24,50 | 0,82% | - |
29.11.2021 | 24,40 | 24,80 | 24,10 | 24,30 | 0,41% | 430,00 |
26.11.2021 | 25,80 | 25,90 | 24,20 | 24,20 | -6,56% | 1.939,00 |
25.11.2021 | 25,90 | 26,30 | 25,60 | 25,90 | 0,00% | - |
24.11.2021 | 25,80 | 26,70 | 25,80 | 25,90 | 0,39% | 46,00 |
23.11.2021 | 25,80 | 26,30 | 25,70 | 25,80 | -0,77% | 45,00 |
22.11.2021 | 27,00 | 27,10 | 25,90 | 26,00 | -4,06% | 126,00 |
19.11.2021 | 27,50 | 27,80 | 26,90 | 27,10 | -1,45% | 300,00 |
18.11.2021 | 28,40 | 28,70 | 27,50 | 27,50 | -3,51% | 352,00 |
17.11.2021 | 28,10 | 28,90 | 28,10 | 28,50 | 0,35% | - |
16.11.2021 | 28,80 | 29,20 | 28,30 | 28,40 | -1,73% | 1.100,00 |
15.11.2021 | 28,80 | 29,00 | 28,70 | 28,90 | 0,70% | 67,00 |
12.11.2021 | 29,80 | 29,90 | 28,70 | 28,70 | -4,01% | 200,00 |
11.11.2021 | 30,30 | 30,50 | 29,60 | 29,90 | -1,32% | 180,00 |
10.11.2021 | 29,60 | 30,50 | 29,60 | 30,30 | 2,02% | - |
09.11.2021 | 29,20 | 30,10 | 29,00 | 29,70 | 1,37% | - |
08.11.2021 | 29,10 | 29,60 | 28,90 | 29,30 | 0,69% | - |
05.11.2021 | 29,00 | 29,30 | 28,90 | 29,10 | 0,00% | 240,00 |
04.11.2021 | 29,10 | 29,70 | 28,60 | 29,10 | 0,69% | - |
03.11.2021 | 29,10 | 29,20 | 28,90 | 28,90 | -0,69% | - |
02.11.2021 | 29,20 | 29,50 | 29,10 | 29,10 | -1,36% | - |
01.11.2021 | 29,40 | 29,70 | 29,10 | 29,50 | 0,00% | 100,00 |
29.10.2021 | 29,20 | 29,50 | 29,10 | 29,50 | 0,68% | 240,00 |
28.10.2021 | 30,20 | 30,50 | 29,30 | 29,30 | -3,30% | 70,00 |
27.10.2021 | 30,50 | 30,60 | 29,90 | 30,30 | -0,33% | - |
26.10.2021 | 30,40 | 30,90 | 30,00 | 30,40 | 0,00% | 105,00 |
25.10.2021 | 29,00 | 30,70 | 29,00 | 30,40 | 3,75% | 85,00 |
22.10.2021 | 28,40 | 29,50 | 28,10 | 29,30 | 2,81% | - |
21.10.2021 | 28,60 | 28,90 | 28,10 | 28,50 | -0,70% | 450,00 |
20.10.2021 | 28,40 | 28,80 | 28,30 | 28,70 | 0,70% | 650,00 |
19.10.2021 | 28,00 | 28,60 | 27,90 | 28,50 | 0,71% | - |
18.10.2021 | 28,60 | 28,90 | 28,10 | 28,30 | -1,39% | 39,00 |
15.10.2021 | 29,20 | 29,50 | 28,60 | 28,70 | -2,05% | 750,00 |
14.10.2021 | 29,20 | 29,50 | 29,10 | 29,30 | 0,00% | - |
13.10.2021 | 29,00 | 29,50 | 29,00 | 29,30 | 0,69% | - |
12.10.2021 | 29,20 | 29,30 | 28,90 | 29,10 | -0,68% | - |
11.10.2021 | 29,00 | 29,40 | 28,90 | 29,30 | 0,69% | 100,00 |
08.10.2021 | 29,20 | 29,60 | 28,90 | 29,10 | -0,68% | - |