Börse:
1,385€
-0,72%
Echtzeit-Aktienkurs AND INTL PUBLISHERSEO0,75
Bid:
1,385€
Ask:
1,385€
Aktienkurse zur AND INTL PUBLISHERSEO0,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 1,45 | 1,48 | 1,45 | 1,48 | 6,09% | - |
| 13.05.2021 | 1,49 | 1,49 | 1,40 | 1,40 | -1,41% | - |
| 12.05.2021 | 1,39 | 1,49 | 1,39 | 1,42 | 0,71% | - |
| 11.05.2021 | 1,49 | 1,49 | 1,41 | 1,41 | -1,40% | - |
| 10.05.2021 | 1,52 | 1,52 | 1,43 | 1,43 | -1,38% | - |
| 07.05.2021 | 1,49 | 1,52 | 1,45 | 1,45 | 1,40% | - |
| 06.05.2021 | 1,42 | 1,51 | 1,42 | 1,43 | -1,04% | - |
| 05.05.2021 | 1,41 | 1,51 | 1,41 | 1,44 | 0,00% | - |
| 04.05.2021 | 1,52 | 1,52 | 1,44 | 1,44 | 0,00% | - |
| 03.05.2021 | 1,50 | 1,53 | 1,44 | 1,44 | 0,70% | - |
| 30.04.2021 | 1,44 | 1,52 | 1,43 | 1,43 | -2,05% | - |
| 29.04.2021 | 1,53 | 1,53 | 1,46 | 1,46 | -0,34% | - |
| 28.04.2021 | 1,52 | 1,53 | 1,47 | 1,47 | 0,69% | - |
| 27.04.2021 | 1,50 | 1,52 | 1,46 | 1,46 | 3,56% | - |
| 26.04.2021 | 1,48 | 1,50 | 1,41 | 1,41 | -4,94% | - |
| 23.04.2021 | 1,49 | 1,49 | 1,48 | 1,48 | 5,57% | - |
| 22.04.2021 | 1,40 | 1,50 | 1,40 | 1,40 | -3,11% | - |
| 21.04.2021 | 1,43 | 1,52 | 1,43 | 1,45 | 0,00% | - |
| 20.04.2021 | 1,38 | 1,54 | 1,38 | 1,45 | 2,85% | - |
| 19.04.2021 | 1,45 | 1,50 | 1,41 | 1,41 | 2,18% | - |
| 16.04.2021 | 1,43 | 1,53 | 1,38 | 1,38 | -4,84% | - |
| 15.04.2021 | 1,49 | 1,60 | 1,45 | 1,45 | -4,62% | - |
| 14.04.2021 | 1,49 | 1,60 | 1,49 | 1,52 | 0,33% | - |
| 13.04.2021 | 1,52 | 1,61 | 1,51 | 1,51 | -1,95% | - |
| 12.04.2021 | 1,64 | 1,64 | 1,54 | 1,54 | -5,98% | - |
| 09.04.2021 | 1,64 | 1,64 | 1,52 | 1,64 | 4,00% | - |
| 08.04.2021 | 1,57 | 1,66 | 1,57 | 1,58 | -0,63% | - |
| 07.04.2021 | 1,59 | 1,68 | 1,59 | 1,59 | -1,55% | - |
| 06.04.2021 | 1,68 | 1,70 | 1,61 | 1,61 | 0,00% | - |
| 01.04.2021 | 1,61 | 1,71 | 1,61 | 1,61 | -1,23% | - |
| 31.03.2021 | 1,59 | 1,71 | 1,59 | 1,63 | 0,93% | - |
| 30.03.2021 | 1,61 | 1,71 | 1,61 | 1,62 | -1,22% | - |
| 29.03.2021 | 1,58 | 1,72 | 1,58 | 1,64 | 1,87% | - |
| 26.03.2021 | 1,59 | 1,69 | 1,59 | 1,61 | -0,31% | 2.000,00 |
| 25.03.2021 | 1,58 | 1,68 | 1,58 | 1,61 | 0,31% | - |
| 24.03.2021 | 1,58 | 1,69 | 1,58 | 1,61 | 0,00% | - |
| 23.03.2021 | 1,59 | 1,70 | 1,59 | 1,61 | -1,23% | 5.000,00 |
| 22.03.2021 | 1,70 | 1,70 | 1,63 | 1,63 | 0,31% | - |
| 19.03.2021 | 1,61 | 1,72 | 1,61 | 1,62 | -0,61% | - |
| 18.03.2021 | 1,61 | 1,71 | 1,61 | 1,63 | -4,12% | - |
| 17.03.2021 | 1,60 | 1,71 | 1,60 | 1,70 | 4,62% | - |
| 16.03.2021 | 1,62 | 1,71 | 1,62 | 1,63 | -1,52% | - |
| 15.03.2021 | 1,60 | 1,72 | 1,60 | 1,65 | 0,61% | - |
| 12.03.2021 | 1,69 | 1,71 | 1,64 | 1,64 | 0,92% | - |
| 11.03.2021 | 1,68 | 1,69 | 1,63 | 1,63 | 0,93% | - |
| 10.03.2021 | 1,69 | 1,69 | 1,61 | 1,61 | 0,00% | - |
| 09.03.2021 | 1,62 | 1,72 | 1,61 | 1,61 | -6,29% | - |
| 08.03.2021 | 1,71 | 1,72 | 1,71 | 1,72 | 4,76% | - |
| 05.03.2021 | 1,71 | 1,79 | 1,64 | 1,64 | 1,23% | - |
| 04.03.2021 | 1,60 | 1,71 | 1,60 | 1,62 | 0,00% | - |
| 03.03.2021 | 1,72 | 1,73 | 1,62 | 1,62 | -1,52% | - |
| 02.03.2021 | 1,71 | 1,72 | 1,65 | 1,65 | 0,00% | - |
| 01.03.2021 | 1,69 | 1,72 | 1,65 | 1,65 | 2,17% | - |
| 26.02.2021 | 1,60 | 1,77 | 1,60 | 1,61 | 0,00% | - |
| 25.02.2021 | 1,75 | 1,78 | 1,61 | 1,61 | -3,59% | - |
| 24.02.2021 | 1,62 | 1,78 | 1,62 | 1,67 | -3,36% | - |
| 23.02.2021 | 1,67 | 1,81 | 1,67 | 1,73 | 1,35% | - |
| 22.02.2021 | 1,76 | 1,88 | 1,71 | 1,71 | -4,48% | - |
| 19.02.2021 | 1,93 | 1,94 | 1,75 | 1,79 | 1,42% | - |
| 18.02.2021 | 1,72 | 1,93 | 1,72 | 1,76 | 0,57% | - |
| 17.02.2021 | 1,68 | 1,86 | 1,68 | 1,75 | -1,41% | - |
| 16.02.2021 | 1,76 | 1,91 | 1,76 | 1,78 | -0,84% | - |
| 15.02.2021 | 1,68 | 1,88 | 1,68 | 1,79 | 4,68% | - |
| 12.02.2021 | 1,69 | 1,82 | 1,69 | 1,71 | 0,29% | - |
| 11.02.2021 | 1,82 | 1,82 | 1,71 | 1,71 | -2,01% | - |
| 10.02.2021 | 1,69 | 1,82 | 1,69 | 1,74 | 1,46% | - |
| 09.02.2021 | 1,79 | 1,80 | 1,72 | 1,72 | 0,00% | - |
| 08.02.2021 | 1,68 | 1,80 | 1,68 | 1,72 | 0,59% | - |
| 05.02.2021 | 1,77 | 1,81 | 1,71 | 1,71 | 0,59% | - |
| 04.02.2021 | 1,68 | 1,83 | 1,68 | 1,70 | -0,59% | - |
| 03.02.2021 | 1,79 | 1,80 | 1,71 | 1,71 | 0,29% | - |
| 02.02.2021 | 1,70 | 1,82 | 1,70 | 1,70 | -4,76% | - |
| 01.02.2021 | 1,71 | 1,84 | 1,71 | 1,79 | -2,08% | - |
| 29.01.2021 | 1,66 | 1,82 | 1,66 | 1,82 | 2,99% | - |
| 28.01.2021 | 1,71 | 1,83 | 1,71 | 1,77 | -3,70% | - |
| 27.01.2021 | 1,71 | 1,85 | 1,71 | 1,84 | 5,63% | - |
| 26.01.2021 | 1,82 | 1,84 | 1,74 | 1,74 | 0,29% | - |
| 25.01.2021 | 1,82 | 1,85 | 1,74 | 1,74 | -5,60% | - |
| 22.01.2021 | 1,84 | 1,87 | 1,82 | 1,84 | -0,81% | - |
| 21.01.2021 | 1,76 | 1,89 | 1,76 | 1,85 | 3,81% | - |
| 20.01.2021 | 1,90 | 1,90 | 1,79 | 1,79 | -0,83% | - |
| 19.01.2021 | 1,77 | 1,90 | 1,77 | 1,80 | -5,01% | - |
| 18.01.2021 | 1,76 | 1,92 | 1,76 | 1,90 | 1,17% | - |
| 15.01.2021 | 1,78 | 1,91 | 1,78 | 1,87 | -1,16% | - |
| 14.01.2021 | 1,91 | 1,94 | 1,89 | 1,90 | -0,52% | - |
| 13.01.2021 | 1,78 | 1,91 | 1,78 | 1,91 | 0,37% | - |
| 12.01.2021 | 1,76 | 1,92 | 1,76 | 1,90 | 1,77% | - |
| 11.01.2021 | 1,91 | 1,95 | 1,86 | 1,87 | 1,63% | - |
| 08.01.2021 | 1,91 | 1,94 | 1,84 | 1,84 | -4,08% | - |
| 07.01.2021 | 1,95 | 2,04 | 1,90 | 1,91 | -1,65% | - |
| 06.01.2021 | 1,75 | 1,99 | 1,75 | 1,95 | 2,64% | - |
| 05.01.2021 | 1,73 | 1,90 | 1,73 | 1,90 | 8,91% | - |
| 04.01.2021 | 1,85 | 1,94 | 1,70 | 1,74 | -7,55% | - |
| 30.12.2020 | 1,84 | 1,90 | 1,84 | 1,88 | 1,84% | - |
| 29.12.2020 | 1,88 | 1,99 | 1,79 | 1,85 | -1,70% | - |
| 28.12.2020 | 1,69 | 2,09 | 1,69 | 1,88 | 6,33% | - |
| 23.12.2020 | 1,62 | 1,78 | 1,62 | 1,77 | 7,28% | - |
| 22.12.2020 | 1,54 | 1,65 | 1,54 | 1,65 | 1,23% | - |
| 21.12.2020 | 1,62 | 1,76 | 1,62 | 1,63 | 0,49% | - |
| 18.12.2020 | 1,65 | 1,67 | 1,62 | 1,62 | -2,00% | - |