8,700€
0,29%
Echtzeit-Aktienkurs Ros Agro PLC (GDRs)
Bid:
Ask:
Aktienkurse zur Ros Agro PLC (GDRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.02.2022 | 4,09 | 8,70 | 4,09 | 8,70 | 0,29% | - |
25.02.2022 | 11,10 | 11,10 | 8,50 | 8,68 | -16,99% | 60,00 |
24.02.2022 | 10,63 | 10,63 | 8,58 | 10,45 | -5,00% | - |
23.02.2022 | 11,35 | 12,15 | 10,75 | 11,00 | -3,08% | 2.265,00 |
22.02.2022 | 10,33 | 11,45 | 10,33 | 11,35 | 4,61% | 400,00 |
21.02.2022 | 12,10 | 12,25 | 10,55 | 10,85 | -11,07% | 500,00 |
18.02.2022 | 12,40 | 12,85 | 11,85 | 12,20 | -2,01% | 1.076,00 |
17.02.2022 | 12,60 | 12,80 | 12,30 | 12,45 | -2,73% | - |
16.02.2022 | 12,60 | 13,00 | 12,60 | 12,80 | 1,19% | 100,00 |
15.02.2022 | 12,35 | 12,95 | 12,35 | 12,65 | 1,20% | 50,00 |
14.02.2022 | 12,80 | 12,80 | 12,15 | 12,50 | -1,19% | - |
11.02.2022 | 13,00 | 13,00 | 12,40 | 12,65 | -1,94% | - |
10.02.2022 | 12,40 | 13,00 | 12,40 | 12,90 | 0,39% | 54,00 |
09.02.2022 | 12,40 | 12,95 | 12,40 | 12,85 | 3,21% | - |
08.02.2022 | 11,90 | 12,70 | 11,90 | 12,45 | 0,40% | - |
07.02.2022 | 11,90 | 12,55 | 11,90 | 12,40 | 4,64% | - |
04.02.2022 | 12,35 | 12,50 | 11,85 | 11,85 | -4,44% | 50,00 |
03.02.2022 | 12,90 | 13,30 | 12,10 | 12,40 | -2,75% | 280,00 |
02.02.2022 | 12,70 | 13,70 | 12,65 | 12,75 | 0,39% | - |
01.02.2022 | 12,60 | 12,85 | 12,40 | 12,70 | 0,79% | - |
31.01.2022 | 12,35 | 12,95 | 12,35 | 12,60 | 3,28% | - |
28.01.2022 | 11,95 | 12,60 | 11,95 | 12,20 | 1,67% | - |
27.01.2022 | 11,55 | 12,35 | 11,55 | 12,00 | 4,35% | - |
26.01.2022 | 11,35 | 12,05 | 11,35 | 11,50 | 1,32% | 40,00 |
25.01.2022 | 11,20 | 12,50 | 11,20 | 11,35 | 1,34% | 880,00 |
24.01.2022 | 12,25 | 12,25 | 11,00 | 11,20 | -5,88% | 100,00 |
21.01.2022 | 12,50 | 12,50 | 11,80 | 11,90 | -4,42% | - |
20.01.2022 | 12,30 | 12,70 | 12,25 | 12,45 | -0,40% | - |
19.01.2022 | 12,40 | 13,10 | 12,35 | 12,50 | -0,79% | - |
18.01.2022 | 12,70 | 12,90 | 11,95 | 12,60 | -0,79% | 300,00 |
17.01.2022 | 12,30 | 13,10 | 12,30 | 12,70 | -1,17% | 500,00 |
14.01.2022 | 13,00 | 13,20 | 12,35 | 12,85 | -1,15% | 1.395,00 |
13.01.2022 | 13,60 | 13,85 | 12,85 | 13,00 | -6,14% | - |
12.01.2022 | 13,40 | 13,95 | 13,40 | 13,85 | 2,21% | 225,00 |
11.01.2022 | 13,50 | 13,80 | 13,50 | 13,55 | 0,37% | - |
10.01.2022 | 13,85 | 13,95 | 13,45 | 13,50 | -2,17% | - |
07.01.2022 | 13,55 | 14,00 | 13,40 | 13,80 | 1,85% | - |
06.01.2022 | 13,80 | 13,80 | 13,35 | 13,55 | -1,81% | - |
05.01.2022 | 13,80 | 14,00 | 13,65 | 13,80 | -1,43% | - |
04.01.2022 | 14,05 | 14,15 | 13,95 | 14,00 | -0,36% | - |
03.01.2022 | 14,00 | 14,05 | 13,95 | 14,05 | 5,64% | 158,00 |
30.12.2021 | 13,75 | 13,95 | 13,30 | 13,30 | -3,27% | - |
29.12.2021 | 13,90 | 14,40 | 13,65 | 13,75 | -2,48% | - |
28.12.2021 | 13,90 | 14,10 | 13,90 | 14,10 | 0,36% | - |
27.12.2021 | 14,00 | 14,05 | 13,95 | 14,05 | 1,08% | - |
23.12.2021 | 13,80 | 14,10 | 13,60 | 13,90 | 0,72% | - |
22.12.2021 | 13,50 | 13,85 | 13,40 | 13,80 | 2,22% | 300,00 |
21.12.2021 | 13,30 | 13,75 | 13,20 | 13,50 | 1,50% | 9.702,00 |
20.12.2021 | 13,45 | 13,70 | 13,05 | 13,30 | -1,12% | - |
17.12.2021 | 13,95 | 13,95 | 13,25 | 13,45 | -3,58% | - |
16.12.2021 | 13,10 | 14,05 | 13,10 | 13,95 | 6,08% | - |
15.12.2021 | 13,40 | 13,55 | 13,05 | 13,15 | -1,87% | 200,00 |
14.12.2021 | 12,30 | 13,40 | 12,30 | 13,40 | 0,75% | - |
13.12.2021 | 13,10 | 13,40 | 12,55 | 13,30 | 3,50% | - |
10.12.2021 | 13,60 | 13,60 | 12,85 | 12,85 | -3,75% | - |
09.12.2021 | 13,35 | 13,60 | 13,30 | 13,35 | 0,38% | 450,00 |
08.12.2021 | 13,60 | 13,85 | 13,30 | 13,30 | -3,97% | 200,00 |
07.12.2021 | 13,40 | 13,85 | 13,40 | 13,85 | 2,59% | 200,00 |
06.12.2021 | 13,95 | 14,05 | 13,40 | 13,50 | -3,23% | - |
03.12.2021 | 13,65 | 14,10 | 13,60 | 13,95 | 2,57% | - |
02.12.2021 | 13,70 | 14,00 | 13,40 | 13,60 | -2,16% | - |
01.12.2021 | 13,30 | 14,00 | 13,30 | 13,90 | 4,51% | 1.550,00 |
30.11.2021 | 12,90 | 13,80 | 12,70 | 13,30 | 1,14% | - |
29.11.2021 | 12,50 | 13,30 | 12,50 | 13,15 | 1,94% | 25,00 |
26.11.2021 | 13,20 | 13,65 | 12,80 | 12,90 | -5,15% | - |
25.11.2021 | 13,30 | 13,80 | 13,30 | 13,60 | 0,74% | - |
24.11.2021 | 13,10 | 13,85 | 13,10 | 13,50 | 0,37% | - |
23.11.2021 | 12,70 | 13,65 | 12,70 | 13,45 | 2,28% | - |
22.11.2021 | 13,55 | 13,80 | 12,95 | 13,15 | -4,71% | - |
19.11.2021 | 13,95 | 13,95 | 13,50 | 13,80 | -0,72% | - |
18.11.2021 | 14,40 | 14,40 | 13,80 | 13,90 | -2,80% | - |
17.11.2021 | 14,00 | 14,40 | 14,00 | 14,30 | 1,42% | - |
16.11.2021 | 14,40 | 14,55 | 14,05 | 14,10 | -2,08% | 200,00 |
15.11.2021 | 14,15 | 14,50 | 14,10 | 14,40 | 4,35% | 780,00 |
12.11.2021 | 14,10 | 14,70 | 13,65 | 13,80 | -4,83% | - |
11.11.2021 | 14,80 | 14,85 | 14,15 | 14,50 | -1,36% | - |
10.11.2021 | 14,50 | 14,80 | 14,50 | 14,70 | 2,08% | - |
09.11.2021 | 14,50 | 14,65 | 14,30 | 14,40 | -0,69% | 200,00 |
08.11.2021 | 14,70 | 14,85 | 14,45 | 14,50 | -0,34% | 130,00 |
05.11.2021 | 14,45 | 14,75 | 14,40 | 14,55 | 1,04% | - |
04.11.2021 | 13,90 | 14,60 | 13,90 | 14,40 | 0,35% | - |
03.11.2021 | 14,60 | 14,60 | 14,30 | 14,35 | -1,03% | - |
02.11.2021 | 14,60 | 14,75 | 14,35 | 14,50 | 0,35% | 100,00 |
01.11.2021 | 14,30 | 14,75 | 14,20 | 14,45 | 1,05% | - |
29.10.2021 | 14,20 | 14,50 | 14,10 | 14,30 | 0,00% | 255,00 |
28.10.2021 | 14,60 | 14,60 | 13,95 | 14,30 | -2,05% | 500,00 |
27.10.2021 | 14,90 | 14,90 | 14,45 | 14,60 | -2,01% | 150,00 |
26.10.2021 | 15,05 | 15,10 | 14,65 | 14,90 | -0,33% | 20,00 |
25.10.2021 | 14,65 | 15,05 | 14,55 | 14,95 | 2,05% | - |
22.10.2021 | 14,45 | 14,70 | 14,45 | 14,65 | 0,69% | 300,00 |
21.10.2021 | 14,50 | 14,70 | 14,35 | 14,55 | -1,02% | - |
20.10.2021 | 15,00 | 15,20 | 14,65 | 14,70 | -2,97% | - |
19.10.2021 | 15,00 | 15,25 | 15,00 | 15,15 | 1,00% | - |
18.10.2021 | 14,80 | 15,25 | 14,80 | 15,00 | 0,67% | - |
15.10.2021 | 14,60 | 15,00 | 14,60 | 14,90 | 1,36% | 2.136,00 |
14.10.2021 | 14,30 | 14,80 | 14,30 | 14,70 | 2,08% | - |
13.10.2021 | 14,50 | 14,70 | 14,40 | 14,40 | -1,37% | - |
12.10.2021 | 14,40 | 14,80 | 14,20 | 14,60 | 0,00% | - |
11.10.2021 | 14,85 | 15,05 | 14,35 | 14,60 | -1,35% | - |
08.10.2021 | 13,80 | 14,90 | 13,80 | 14,80 | 6,86% | - |