Börse:
3,000€
-1,32%
Echtzeit-Aktienkurs TURBON AG O.N.
Bid:
2,920€
Ask:
3,080€
Aktienkurse zur TURBON AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 2,88 | 3,32 | 2,88 | 3,00 | -1,32% | 1.460,00 |
| 14.01.2021 | 2,50 | 3,28 | 2,50 | 3,04 | 21,60% | 2.752,00 |
| 13.01.2021 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 12.01.2021 | 2,50 | 2,88 | 2,50 | 2,60 | -7,14% | 1.150,00 |
| 11.01.2021 | 2,70 | 2,80 | 2,70 | 2,80 | 10,24% | 1.015,00 |
| 08.01.2021 | 2,28 | 2,54 | 2,28 | 2,54 | 11,40% | 1.750,00 |
| 07.01.2021 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 500,00 |
| 06.01.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | 3.500,00 |
| 05.01.2021 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 04.01.2021 | 2,24 | 2,36 | 2,06 | 2,36 | 4,42% | 720,00 |
| 30.12.2020 | 2,16 | 2,26 | 2,10 | 2,26 | -0,88% | 3.198,00 |
| 29.12.2020 | 2,14 | 2,30 | 2,14 | 2,28 | 6,54% | 3.759,00 |
| 28.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 23.12.2020 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 22.12.2020 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 752,00 |
| 21.12.2020 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 360,00 |
| 18.12.2020 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 17.12.2020 | 2,14 | 2,16 | 2,14 | 2,16 | 1,89% | 65,00 |
| 16.12.2020 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 15.12.2020 | 2,10 | 2,12 | 2,10 | 2,12 | -0,93% | 50,00 |
| 14.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 400,00 |
| 11.12.2020 | 2,14 | 2,16 | 2,14 | 2,16 | 0,93% | 100,00 |
| 10.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 200,00 |
| 09.12.2020 | 2,14 | 2,20 | 2,14 | 2,18 | 1,87% | 940,00 |
| 08.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 07.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 04.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 03.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 02.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 01.12.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 30.11.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 27.11.2020 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | 126,00 |
| 26.11.2020 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | 330,00 |
| 25.11.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 600,00 |
| 24.11.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 23.11.2020 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 20.11.2020 | 2,22 | 2,36 | 2,22 | 2,36 | -2,48% | 100,00 |
| 19.11.2020 | 2,22 | 2,42 | 2,22 | 2,42 | 15,24% | 300,00 |
| 18.11.2020 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 17.11.2020 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 16.11.2020 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 13.11.2020 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 12.11.2020 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | 1.130,00 |
| 11.11.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 300,00 |
| 10.11.2020 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 09.11.2020 | 2,30 | 2,34 | 2,30 | 2,34 | 2,63% | 200,00 |
| 06.11.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 05.11.2020 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 04.11.2020 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 03.11.2020 | 2,28 | 2,30 | 2,26 | 2,26 | -8,13% | 200,00 |
| 02.11.2020 | 2,24 | 2,46 | 2,24 | 2,46 | 9,82% | 100,00 |
| 30.10.2020 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 29.10.2020 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | 467,00 |
| 28.10.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 27.10.2020 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 26.10.2020 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 23.10.2020 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 22.10.2020 | 2,24 | 2,26 | 2,24 | 2,26 | -2,59% | 200,00 |
| 21.10.2020 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 949,00 |
| 20.10.2020 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 19.10.2020 | 2,32 | 2,34 | 2,32 | 2,34 | -4,10% | 450,00 |
| 16.10.2020 | 2,24 | 2,44 | 2,24 | 2,44 | 8,93% | 451,00 |
| 15.10.2020 | 2,36 | 2,36 | 2,24 | 2,24 | -8,94% | 479,00 |
| 14.10.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 13.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 12.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 09.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 08.10.2020 | 2,48 | 2,60 | 2,48 | 2,60 | -2,99% | 400,00 |
| 07.10.2020 | 2,48 | 2,68 | 2,48 | 2,68 | 8,06% | 392,00 |
| 06.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 100,00 |
| 05.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 50,00 |
| 02.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 01.10.2020 | 2,52 | 2,52 | 2,50 | 2,50 | -6,72% | 1.757,00 |
| 30.09.2020 | 2,52 | 2,68 | 2,52 | 2,68 | 6,35% | 98,00 |
| 29.09.2020 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 28.09.2020 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 25.09.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -8,57% | 200,00 |
| 24.09.2020 | 2,56 | 2,80 | 2,56 | 2,80 | 0,00% | 347,00 |
| 23.09.2020 | 2,56 | 2,80 | 2,56 | 2,80 | 9,38% | 50,00 |
| 22.09.2020 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 75,00 |
| 21.09.2020 | 2,60 | 2,60 | 2,56 | 2,56 | -2,29% | 300,00 |
| 18.09.2020 | 2,68 | 2,68 | 2,62 | 2,62 | -1,50% | 800,00 |
| 17.09.2020 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 16.09.2020 | 2,78 | 3,20 | 2,70 | 2,70 | 0,00% | 3.000,00 |
| 15.09.2020 | 2,86 | 3,14 | 2,70 | 2,70 | -4,26% | 1.280,00 |
| 14.09.2020 | 2,56 | 2,82 | 2,56 | 2,82 | 10,16% | 200,00 |
| 11.09.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 10.09.2020 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 09.09.2020 | 2,58 | 2,58 | 2,58 | 2,58 | -7,86% | - |
| 08.09.2020 | 2,78 | 2,80 | 2,40 | 2,80 | 12,00% | 500,00 |
| 07.09.2020 | 2,44 | 2,50 | 2,40 | 2,50 | 8,70% | 1.700,00 |
| 04.09.2020 | 2,38 | 2,50 | 2,30 | 2,30 | -4,17% | 350,00 |
| 03.09.2020 | 2,12 | 2,40 | 2,12 | 2,40 | 13,21% | 127,00 |
| 02.09.2020 | 2,20 | 2,20 | 2,12 | 2,12 | 0,95% | 524,00 |
| 01.09.2020 | 2,40 | 2,50 | 2,10 | 2,10 | -16,00% | 1.699,00 |
| 31.08.2020 | 2,50 | 2,52 | 2,50 | 2,50 | -0,79% | 1.090,00 |
| 28.08.2020 | 2,50 | 2,52 | 2,50 | 2,52 | -4,55% | 250,00 |
| 27.08.2020 | 2,42 | 2,64 | 2,42 | 2,64 | 5,60% | 550,00 |
| 26.08.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | 2.000,00 |
| 25.08.2020 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | 800,00 |