Börse:
2,300€
4,55%
Echtzeit-Aktienkurs TURBON AG O.N.
Bid:
2,200€
Ask:
2,400€
Aktienkurse zur TURBON AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 28.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 27.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 26.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 25.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 22.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 21.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 20.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 19.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 18.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 15.05.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 14.05.2020 | 2,24 | 2,24 | 2,24 | 2,24 | -6,67% | - |
| 13.05.2020 | 2,40 | 2,40 | 2,40 | 2,40 | -13,67% | - |
| 12.05.2020 | 2,20 | 2,78 | 2,20 | 2,78 | 21,93% | 500,00 |
| 11.05.2020 | 2,30 | 2,30 | 2,28 | 2,28 | -18,57% | - |
| 08.05.2020 | 2,20 | 2,80 | 2,20 | 2,80 | 13,82% | 150,00 |
| 07.05.2020 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 06.05.2020 | 2,46 | 2,46 | 2,46 | 2,46 | 23,00% | - |
| 05.05.2020 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 04.05.2020 | 2,20 | 2,20 | 2,04 | 2,04 | -10,53% | 400,00 |
| 30.04.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 250,00 |
| 29.04.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 28.04.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 27.04.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 24.04.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 23.04.2020 | 2,40 | 2,40 | 2,28 | 2,28 | -5,00% | - |
| 22.04.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 21.04.2020 | 2,40 | 2,42 | 2,40 | 2,40 | -2,44% | 10,00 |
| 20.04.2020 | 2,40 | 2,46 | 2,39 | 2,46 | 7,89% | - |
| 17.04.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.04.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 15.04.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 14.04.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 09.04.2020 | 2,20 | 2,24 | 2,20 | 2,24 | 0,90% | - |
| 08.04.2020 | 2,44 | 2,44 | 2,20 | 2,22 | -9,02% | 80,00 |
| 07.04.2020 | 2,20 | 2,44 | 2,20 | 2,44 | 10,91% | - |
| 06.04.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 03.04.2020 | 2,32 | 2,34 | 2,32 | 2,32 | 0,87% | - |
| 02.04.2020 | 2,50 | 2,50 | 2,30 | 2,30 | -8,00% | - |
| 01.04.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -13,19% | - |
| 31.03.2020 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 30.03.2020 | 2,60 | 2,98 | 2,60 | 2,98 | -0,67% | 100,00 |
| 27.03.2020 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 2.333,00 |
| 26.03.2020 | 2,80 | 3,00 | 2,80 | 3,00 | 7,14% | 3.684,00 |
| 25.03.2020 | 2,60 | 2,80 | 2,60 | 2,80 | -6,67% | 700,00 |
| 24.03.2020 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 2.000,00 |
| 23.03.2020 | 2,70 | 3,00 | 2,70 | 3,00 | 20,00% | 2.000,00 |
| 20.03.2020 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | - |
| 19.03.2020 | 2,36 | 2,36 | 2,36 | 2,36 | -9,23% | - |
| 18.03.2020 | 2,36 | 2,60 | 2,36 | 2,60 | 10,17% | 1.000,00 |
| 17.03.2020 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 16.03.2020 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | 1.015,00 |
| 13.03.2020 | 2,36 | 2,36 | 2,36 | 2,36 | 10,28% | - |
| 12.03.2020 | 2,14 | 2,14 | 2,14 | 2,14 | -17,69% | - |
| 11.03.2020 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 500,00 |
| 10.03.2020 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |
| 09.03.2020 | 2,82 | 2,82 | 2,82 | 2,82 | 7,63% | 500,00 |
| 06.03.2020 | 2,58 | 2,62 | 2,58 | 2,62 | -6,43% | 2,00 |
| 05.03.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -7,89% | 1.000,00 |
| 04.03.2020 | 2,80 | 3,04 | 2,80 | 3,04 | 18,75% | 500,00 |
| 03.03.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -9,22% | - |
| 02.03.2020 | 2,42 | 2,82 | 2,42 | 2,82 | 4,44% | 2.200,00 |
| 28.02.2020 | 2,70 | 2,70 | 2,70 | 2,70 | -9,40% | - |
| 27.02.2020 | 2,76 | 3,00 | 2,76 | 2,98 | 7,97% | 12.863,00 |
| 26.02.2020 | 2,80 | 2,80 | 2,74 | 2,76 | -1,43% | 5.100,00 |
| 25.02.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -6,67% | - |
| 24.02.2020 | 3,00 | 3,02 | 3,00 | 3,00 | 0,00% | 1.963,00 |
| 21.02.2020 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 20.02.2020 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 19.02.2020 | 3,00 | 3,02 | 3,00 | 3,02 | 0,67% | 50,00 |
| 18.02.2020 | 3,00 | 3,00 | 3,00 | 3,00 | -16,67% | - |
| 17.02.2020 | 3,12 | 3,70 | 3,12 | 3,60 | 5,26% | 2.374,00 |
| 14.02.2020 | 3,06 | 3,42 | 3,06 | 3,42 | 26,67% | 1.951,00 |
| 13.02.2020 | 2,70 | 2,70 | 2,70 | 2,70 | -6,90% | - |
| 12.02.2020 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | 6.600,00 |
| 11.02.2020 | 2,90 | 3,18 | 2,90 | 2,92 | -2,67% | 325,00 |
| 10.02.2020 | 2,70 | 3,10 | 2,70 | 3,00 | 7,14% | 1.550,00 |
| 07.02.2020 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 06.02.2020 | 2,90 | 2,90 | 2,80 | 2,80 | -4,11% | 700,00 |
| 05.02.2020 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 250,00 |
| 04.02.2020 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 03.02.2020 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 31.01.2020 | 2,90 | 2,90 | 2,90 | 2,90 | -7,05% | - |
| 30.01.2020 | 3,10 | 3,12 | 3,10 | 3,12 | 0,65% | 200,00 |
| 29.01.2020 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 28.01.2020 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 27.01.2020 | 3,10 | 3,36 | 3,10 | 3,12 | -3,70% | 290,00 |
| 24.01.2020 | 3,22 | 3,24 | 3,22 | 3,24 | 0,00% | 305,00 |
| 23.01.2020 | 3,10 | 3,42 | 3,10 | 3,24 | 4,52% | 180,00 |
| 22.01.2020 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | - |
| 21.01.2020 | 3,20 | 3,22 | 3,20 | 3,22 | 0,63% | 255,00 |
| 20.01.2020 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 17.01.2020 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 16.01.2020 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 15.01.2020 | 3,20 | 3,20 | 3,20 | 3,20 | 3,23% | 555,00 |
| 14.01.2020 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 13.01.2020 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | 500,00 |
| 10.01.2020 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 09.01.2020 | 3,12 | 3,20 | 3,12 | 3,12 | 0,00% | 2.400,00 |
| 08.01.2020 | 3,16 | 3,16 | 3,12 | 3,12 | -1,27% | 2.500,00 |