Börse:
30,100€
1,01%
Echtzeit-Aktienkurs Progress-Werk Oberkirch AG
Bid:
29,800€
Ask:
30,400€
Aktienkurse zur Progress-Werk Oberkirch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 30,40 | 30,55 | 30,00 | 30,10 | -0,99% | - |
| 17.05.2022 | 30,60 | 30,75 | 29,10 | 30,40 | -0,65% | 3.300,00 |
| 16.05.2022 | 30,70 | 30,85 | 30,30 | 30,60 | -0,16% | - |
| 13.05.2022 | 30,30 | 30,90 | 29,90 | 30,65 | 2,34% | 3.200,00 |
| 12.05.2022 | 31,20 | 31,35 | 29,90 | 29,95 | -4,01% | - |
| 11.05.2022 | 30,45 | 31,60 | 30,30 | 31,20 | -1,89% | - |
| 10.05.2022 | 31,65 | 32,70 | 31,20 | 31,80 | 0,63% | - |
| 09.05.2022 | 30,50 | 31,70 | 30,40 | 31,60 | 2,93% | 2.950,00 |
| 06.05.2022 | 30,45 | 30,70 | 30,35 | 30,70 | 0,82% | 5.945,00 |
| 05.05.2022 | 31,00 | 31,05 | 30,40 | 30,45 | -1,14% | 2.945,00 |
| 04.05.2022 | 30,80 | 30,95 | 30,40 | 30,80 | 0,16% | 1.900,00 |
| 03.05.2022 | 30,95 | 31,00 | 30,60 | 30,75 | -0,49% | 4.500,00 |
| 02.05.2022 | 31,35 | 31,35 | 30,70 | 30,90 | -1,44% | - |
| 29.04.2022 | 31,05 | 31,40 | 31,00 | 31,35 | 0,97% | 621,00 |
| 28.04.2022 | 30,35 | 31,35 | 30,25 | 31,05 | 2,31% | 4.445,00 |
| 27.04.2022 | 31,10 | 31,20 | 30,25 | 30,35 | -2,41% | - |
| 26.04.2022 | 31,30 | 31,70 | 30,50 | 31,10 | 1,30% | 4.240,00 |
| 25.04.2022 | 29,95 | 31,35 | 29,85 | 30,70 | 1,99% | 2.300,00 |
| 22.04.2022 | 31,95 | 32,90 | 29,90 | 30,10 | -5,79% | 650,00 |
| 21.04.2022 | 31,00 | 33,45 | 30,60 | 31,95 | 3,23% | - |
| 20.04.2022 | 30,95 | 31,10 | 30,45 | 30,95 | -0,16% | - |
| 19.04.2022 | 30,60 | 31,25 | 30,50 | 31,00 | 1,31% | - |
| 14.04.2022 | 30,40 | 30,65 | 30,35 | 30,60 | 0,82% | - |
| 13.04.2022 | 30,55 | 30,85 | 30,30 | 30,35 | -0,33% | - |
| 12.04.2022 | 30,70 | 30,80 | 30,00 | 30,45 | -0,81% | 825,00 |
| 11.04.2022 | 30,40 | 30,90 | 30,10 | 30,70 | 0,66% | - |
| 08.04.2022 | 29,80 | 30,55 | 29,70 | 30,50 | 2,35% | - |
| 07.04.2022 | 30,15 | 30,35 | 29,50 | 29,80 | -1,16% | - |
| 06.04.2022 | 31,10 | 31,20 | 29,45 | 30,15 | -3,21% | - |
| 05.04.2022 | 30,50 | 31,20 | 30,40 | 31,15 | 2,13% | 4.300,00 |
| 04.04.2022 | 30,80 | 31,05 | 30,40 | 30,50 | -0,65% | 10.530,00 |
| 01.04.2022 | 30,45 | 31,20 | 30,25 | 30,70 | 0,99% | - |
| 31.03.2022 | 30,40 | 31,00 | 30,20 | 30,40 | 0,33% | - |
| 30.03.2022 | 30,30 | 30,50 | 30,00 | 30,30 | -0,66% | - |
| 29.03.2022 | 30,50 | 30,80 | 30,10 | 30,50 | 0,33% | - |
| 28.03.2022 | 30,30 | 30,90 | 30,10 | 30,40 | 0,00% | - |
| 25.03.2022 | 28,60 | 30,70 | 28,60 | 30,40 | 5,92% | - |
| 24.03.2022 | 28,00 | 28,70 | 28,00 | 28,70 | 2,50% | - |
| 23.03.2022 | 28,10 | 28,90 | 27,70 | 28,00 | -0,36% | - |
| 22.03.2022 | 27,70 | 28,10 | 26,70 | 28,10 | 1,44% | - |
| 21.03.2022 | 27,70 | 27,90 | 26,90 | 27,70 | -0,72% | 3.990,00 |
| 18.03.2022 | 28,20 | 28,30 | 27,50 | 27,90 | -1,06% | - |
| 17.03.2022 | 28,30 | 28,70 | 28,20 | 28,20 | 0,00% | - |
| 16.03.2022 | 27,60 | 29,20 | 26,90 | 28,20 | 3,30% | - |
| 15.03.2022 | 28,50 | 28,50 | 27,00 | 27,30 | -4,21% | 74,00 |
| 14.03.2022 | 28,80 | 28,80 | 28,20 | 28,50 | 0,35% | 550,00 |
| 11.03.2022 | 28,40 | 28,70 | 27,50 | 28,40 | -0,70% | - |
| 10.03.2022 | 28,50 | 29,30 | 28,40 | 28,60 | 0,70% | - |
| 09.03.2022 | 27,40 | 28,90 | 27,40 | 28,40 | 4,41% | - |
| 08.03.2022 | 26,70 | 27,60 | 26,40 | 27,20 | 4,62% | - |
| 07.03.2022 | 27,30 | 28,00 | 25,40 | 26,00 | -6,47% | 2.700,00 |
| 04.03.2022 | 28,60 | 29,00 | 27,20 | 27,80 | -5,12% | - |
| 03.03.2022 | 29,70 | 29,70 | 28,80 | 29,30 | -1,01% | - |
| 02.03.2022 | 29,80 | 30,20 | 28,90 | 29,60 | -0,67% | - |
| 01.03.2022 | 29,90 | 30,70 | 29,40 | 29,80 | 0,68% | 800,00 |
| 28.02.2022 | 30,10 | 30,10 | 28,60 | 29,60 | -1,66% | - |
| 25.02.2022 | 29,60 | 30,10 | 29,30 | 30,10 | 2,03% | 2.700,00 |
| 24.02.2022 | 29,80 | 30,10 | 29,00 | 29,50 | -2,32% | 2.320,00 |
| 23.02.2022 | 30,40 | 30,80 | 29,90 | 30,20 | -0,33% | - |
| 22.02.2022 | 29,50 | 31,30 | 29,00 | 30,30 | -0,98% | 800,00 |
| 21.02.2022 | 30,90 | 31,20 | 30,30 | 30,60 | -1,29% | 680,00 |
| 18.02.2022 | 30,80 | 31,50 | 30,60 | 31,00 | 0,98% | - |
| 17.02.2022 | 30,40 | 31,20 | 30,40 | 30,70 | 0,66% | - |
| 16.02.2022 | 30,80 | 30,80 | 30,30 | 30,50 | -0,97% | - |
| 15.02.2022 | 29,90 | 31,10 | 29,80 | 30,80 | 3,01% | - |
| 14.02.2022 | 31,60 | 31,80 | 29,40 | 29,90 | -5,97% | - |
| 11.02.2022 | 32,00 | 32,30 | 30,90 | 31,80 | -1,24% | 600,00 |
| 10.02.2022 | 30,20 | 32,30 | 30,00 | 32,20 | 6,62% | - |
| 09.02.2022 | 29,70 | 30,20 | 29,60 | 30,20 | 2,37% | - |
| 08.02.2022 | 29,60 | 29,80 | 29,40 | 29,50 | 0,00% | - |
| 07.02.2022 | 29,60 | 29,90 | 29,20 | 29,50 | -0,34% | - |
| 04.02.2022 | 30,20 | 30,20 | 29,40 | 29,60 | -1,00% | - |
| 03.02.2022 | 29,80 | 29,90 | 29,60 | 29,90 | 0,00% | - |
| 02.02.2022 | 29,60 | 29,90 | 29,60 | 29,90 | 0,67% | - |
| 01.02.2022 | 29,80 | 30,30 | 29,60 | 29,70 | -0,34% | - |
| 31.01.2022 | 29,20 | 30,10 | 28,90 | 29,80 | -0,33% | - |
| 28.01.2022 | 29,10 | 29,90 | 29,10 | 29,90 | 2,75% | - |
| 27.01.2022 | 29,50 | 29,60 | 29,00 | 29,10 | -1,69% | - |
| 26.01.2022 | 28,70 | 31,30 | 28,60 | 29,60 | 3,50% | - |
| 25.01.2022 | 27,50 | 29,30 | 27,40 | 28,60 | 3,62% | - |
| 24.01.2022 | 30,10 | 30,70 | 26,80 | 27,60 | -8,00% | - |
| 21.01.2022 | 32,20 | 32,60 | 30,00 | 30,00 | -6,83% | 280,00 |
| 20.01.2022 | 32,30 | 32,50 | 31,90 | 32,20 | -0,31% | - |
| 19.01.2022 | 32,00 | 32,40 | 31,80 | 32,30 | 0,94% | - |
| 18.01.2022 | 32,40 | 32,50 | 32,00 | 32,00 | -1,23% | - |
| 17.01.2022 | 32,40 | 32,80 | 31,90 | 32,40 | 0,00% | 6.450,00 |
| 14.01.2022 | 32,60 | 32,90 | 32,20 | 32,40 | -0,61% | - |
| 13.01.2022 | 32,20 | 32,70 | 31,90 | 32,60 | 0,62% | - |
| 12.01.2022 | 32,00 | 32,60 | 31,80 | 32,40 | 1,25% | - |
| 11.01.2022 | 32,00 | 32,00 | 31,60 | 32,00 | 0,00% | - |
| 10.01.2022 | 32,10 | 32,10 | 31,60 | 32,00 | -0,31% | - |
| 07.01.2022 | 32,20 | 32,40 | 31,90 | 32,10 | -0,62% | - |
| 06.01.2022 | 32,10 | 32,70 | 31,90 | 32,30 | 0,62% | 4.900,00 |
| 05.01.2022 | 32,50 | 33,00 | 32,10 | 32,10 | -1,23% | - |
| 04.01.2022 | 31,90 | 33,40 | 31,70 | 32,50 | 1,56% | 756,00 |
| 03.01.2022 | 31,80 | 32,40 | 31,70 | 32,00 | 1,27% | 4.250,00 |
| 30.12.2021 | 32,20 | 32,40 | 31,30 | 31,60 | -2,47% | 1.710,00 |
| 29.12.2021 | 32,40 | 32,60 | 31,80 | 32,40 | 0,31% | 4.680,00 |
| 28.12.2021 | 32,50 | 32,60 | 31,90 | 32,30 | -0,92% | - |
| 27.12.2021 | 31,80 | 32,60 | 31,70 | 32,60 | 2,84% | - |