Börse:
47,190€
0,36%
Echtzeit-Aktienkurs ISRA VISION O.N.
Bid:
47,100€
Ask:
47,280€
Aktienkurse zur ISRA VISION O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 47,00 | 47,24 | 47,00 | 47,10 | 0,17% | - |
| 21.01.2021 | 47,20 | 47,22 | 47,00 | 47,02 | -0,38% | - |
| 20.01.2021 | 46,84 | 47,28 | 46,84 | 47,20 | 0,73% | - |
| 19.01.2021 | 47,04 | 47,20 | 46,84 | 46,86 | -0,42% | 30,00 |
| 18.01.2021 | 47,04 | 47,24 | 47,04 | 47,06 | 0,00% | - |
| 15.01.2021 | 47,14 | 47,18 | 47,04 | 47,06 | -0,17% | 300,00 |
| 14.01.2021 | 47,06 | 47,20 | 47,06 | 47,14 | 0,21% | - |
| 13.01.2021 | 47,30 | 47,30 | 47,04 | 47,04 | -0,55% | 31,00 |
| 12.01.2021 | 47,06 | 47,30 | 47,06 | 47,30 | 0,51% | - |
| 11.01.2021 | 47,32 | 47,32 | 47,04 | 47,06 | -0,55% | 1,00 |
| 08.01.2021 | 47,08 | 47,38 | 47,06 | 47,32 | 0,55% | 124,00 |
| 07.01.2021 | 47,06 | 47,22 | 47,00 | 47,06 | -0,13% | 200,00 |
| 06.01.2021 | 47,46 | 47,46 | 46,98 | 47,12 | -0,72% | 14,00 |
| 05.01.2021 | 47,06 | 47,48 | 47,04 | 47,46 | 0,89% | - |
| 04.01.2021 | 47,64 | 47,64 | 47,04 | 47,04 | -0,21% | - |
| 30.12.2020 | 47,30 | 47,30 | 47,04 | 47,14 | -0,34% | - |
| 29.12.2020 | 47,04 | 47,32 | 47,04 | 47,30 | 0,51% | 250,00 |
| 28.12.2020 | 47,00 | 47,20 | 47,00 | 47,06 | -0,08% | 500,00 |
| 23.12.2020 | 47,14 | 47,22 | 47,00 | 47,10 | 0,00% | 20,00 |
| 22.12.2020 | 47,00 | 47,28 | 47,00 | 47,10 | 0,17% | 25,00 |
| 21.12.2020 | 47,04 | 47,30 | 47,00 | 47,02 | -0,21% | 1.545,00 |
| 18.12.2020 | 47,08 | 47,32 | 47,02 | 47,12 | 0,08% | - |
| 17.12.2020 | 47,26 | 47,56 | 47,08 | 47,08 | -0,38% | - |
| 16.12.2020 | 47,18 | 47,34 | 47,18 | 47,26 | 0,13% | 250,00 |
| 15.12.2020 | 47,12 | 47,38 | 47,12 | 47,20 | 0,17% | 25,00 |
| 14.12.2020 | 47,20 | 47,42 | 47,12 | 47,12 | -0,13% | - |
| 11.12.2020 | 47,10 | 47,38 | 47,10 | 47,18 | 0,13% | 25,00 |
| 10.12.2020 | 47,20 | 47,36 | 47,10 | 47,12 | -0,21% | 130,00 |
| 09.12.2020 | 47,20 | 47,46 | 47,16 | 47,22 | 0,17% | 130,00 |
| 08.12.2020 | 47,10 | 47,34 | 47,10 | 47,14 | 0,04% | 50,00 |
| 07.12.2020 | 47,14 | 47,32 | 47,08 | 47,12 | -0,08% | 250,00 |
| 04.12.2020 | 47,06 | 47,32 | 47,06 | 47,16 | 0,21% | - |
| 03.12.2020 | 47,12 | 47,32 | 47,06 | 47,06 | -0,13% | - |
| 02.12.2020 | 47,18 | 47,32 | 47,12 | 47,12 | -0,17% | - |
| 01.12.2020 | 47,18 | 47,36 | 47,16 | 47,20 | 0,00% | 30,00 |
| 30.11.2020 | 47,20 | 47,38 | 47,18 | 47,20 | 0,00% | - |
| 27.11.2020 | 47,18 | 47,38 | 47,18 | 47,20 | 0,04% | 30,00 |
| 26.11.2020 | 47,28 | 47,42 | 47,12 | 47,18 | -0,25% | 500,00 |
| 25.11.2020 | 47,04 | 47,50 | 47,04 | 47,30 | 0,55% | - |
| 24.11.2020 | 47,62 | 47,62 | 47,02 | 47,04 | -1,18% | - |
| 23.11.2020 | 47,28 | 47,64 | 47,24 | 47,60 | 0,68% | - |
| 20.11.2020 | 47,56 | 47,64 | 47,26 | 47,28 | -0,59% | 90,00 |
| 19.11.2020 | 47,20 | 47,66 | 47,20 | 47,56 | 0,72% | - |
| 18.11.2020 | 47,18 | 47,52 | 47,18 | 47,22 | 0,08% | 210,00 |
| 17.11.2020 | 47,40 | 47,56 | 47,16 | 47,18 | -0,42% | 10,00 |
| 16.11.2020 | 47,48 | 47,52 | 47,16 | 47,38 | 0,47% | 10,00 |
| 13.11.2020 | 47,14 | 47,34 | 47,12 | 47,16 | 0,08% | - |
| 12.11.2020 | 47,06 | 47,28 | 47,06 | 47,12 | 0,04% | - |
| 11.11.2020 | 47,08 | 47,34 | 47,06 | 47,10 | 0,04% | - |
| 10.11.2020 | 47,06 | 47,32 | 47,06 | 47,08 | 0,04% | 90,00 |
| 09.11.2020 | 47,44 | 47,44 | 47,04 | 47,06 | -0,13% | 40,00 |
| 06.11.2020 | 47,50 | 47,50 | 47,06 | 47,12 | -0,76% | 10,00 |
| 05.11.2020 | 46,96 | 47,52 | 46,96 | 47,48 | 0,76% | 30,00 |
| 04.11.2020 | 47,10 | 47,32 | 47,06 | 47,12 | -0,13% | 30,00 |
| 03.11.2020 | 47,14 | 47,18 | 47,02 | 47,18 | 0,30% | - |
| 02.11.2020 | 47,30 | 47,50 | 46,88 | 47,04 | -0,88% | - |
| 30.10.2020 | 47,82 | 48,02 | 47,30 | 47,46 | -0,50% | - |
| 29.10.2020 | 47,94 | 48,18 | 47,70 | 47,70 | -0,67% | - |
| 28.10.2020 | 49,16 | 49,46 | 48,00 | 48,02 | -2,32% | 300,00 |
| 27.10.2020 | 49,32 | 49,76 | 49,16 | 49,16 | -0,16% | 250,00 |
| 26.10.2020 | 48,32 | 49,54 | 48,32 | 49,24 | 1,44% | 250,00 |
| 23.10.2020 | 48,52 | 49,02 | 48,48 | 48,54 | 0,04% | - |
| 22.10.2020 | 48,32 | 48,98 | 48,32 | 48,52 | 0,37% | - |
| 21.10.2020 | 48,42 | 48,78 | 48,34 | 48,34 | -0,21% | - |
| 20.10.2020 | 48,24 | 48,84 | 48,24 | 48,44 | 0,50% | - |
| 19.10.2020 | 48,74 | 48,80 | 48,20 | 48,20 | -1,11% | - |
| 16.10.2020 | 48,40 | 48,80 | 48,40 | 48,74 | 0,66% | 400,00 |
| 15.10.2020 | 48,36 | 48,60 | 48,36 | 48,42 | 0,12% | - |
| 14.10.2020 | 48,40 | 48,56 | 48,34 | 48,36 | -0,04% | 120,00 |
| 13.10.2020 | 48,26 | 48,62 | 48,26 | 48,38 | 0,25% | 10,00 |
| 12.10.2020 | 48,52 | 48,68 | 48,24 | 48,26 | -0,54% | 180,00 |
| 09.10.2020 | 48,38 | 48,62 | 48,36 | 48,52 | 0,25% | - |
| 08.10.2020 | 48,38 | 48,58 | 48,36 | 48,40 | 0,00% | - |
| 07.10.2020 | 48,24 | 48,60 | 48,24 | 48,40 | 0,37% | 440,00 |
| 06.10.2020 | 48,30 | 48,56 | 48,22 | 48,22 | -0,37% | - |
| 05.10.2020 | 48,14 | 49,00 | 48,14 | 48,40 | 0,54% | 600,00 |
| 02.10.2020 | 47,82 | 48,60 | 47,82 | 48,14 | -0,58% | 136,00 |
| 01.10.2020 | 48,30 | 48,92 | 48,30 | 48,42 | 0,29% | - |
| 30.09.2020 | 48,64 | 48,74 | 48,24 | 48,28 | -1,03% | - |
| 29.09.2020 | 48,42 | 48,80 | 48,38 | 48,78 | 0,74% | - |
| 28.09.2020 | 48,72 | 48,72 | 48,40 | 48,42 | -0,08% | - |
| 25.09.2020 | 48,20 | 48,86 | 48,20 | 48,46 | 0,54% | 12,00 |
| 24.09.2020 | 48,32 | 48,58 | 48,14 | 48,20 | -0,25% | - |
| 23.09.2020 | 48,42 | 48,52 | 48,26 | 48,32 | 0,12% | 12,00 |
| 22.09.2020 | 48,56 | 48,74 | 48,12 | 48,26 | -0,62% | - |
| 21.09.2020 | 48,70 | 49,40 | 48,48 | 48,56 | -1,30% | 160,00 |
| 19.09.2020 | 49,34 | 49,58 | 49,14 | 49,20 | -0,28% | - |
| 17.09.2020 | 49,22 | 49,58 | 49,22 | 49,34 | 0,24% | - |
| 16.09.2020 | 49,36 | 49,80 | 49,22 | 49,22 | -0,24% | 560,00 |
| 15.09.2020 | 49,34 | 49,56 | 49,34 | 49,34 | -0,04% | - |
| 14.09.2020 | 49,30 | 49,64 | 49,30 | 49,36 | 0,12% | - |
| 11.09.2020 | 49,30 | 49,54 | 49,24 | 49,30 | 0,16% | - |
| 10.09.2020 | 49,54 | 49,76 | 49,16 | 49,22 | -0,61% | - |
| 09.09.2020 | 49,52 | 49,76 | 49,52 | 49,52 | 0,00% | - |
| 08.09.2020 | 49,52 | 49,84 | 49,36 | 49,52 | 0,04% | 30,00 |
| 07.09.2020 | 49,82 | 49,82 | 49,46 | 49,50 | -0,24% | - |
| 04.09.2020 | 49,52 | 49,68 | 49,52 | 49,62 | 0,69% | 125,00 |
| 03.09.2020 | 49,56 | 49,72 | 49,26 | 49,28 | -0,52% | 375,00 |
| 02.09.2020 | 49,58 | 49,68 | 49,52 | 49,54 | 0,04% | - |
| 01.09.2020 | 49,60 | 49,70 | 49,52 | 49,52 | -0,48% | 100,00 |