Echtzeit-Aktienkurs AK STEEL HLDG DL-,01
Bid:
Ask:
Aktienkurse zur AK STEEL HLDG DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2020 | 1,63 | 1,70 | 1,55 | 1,55 | -13,89% | 18.472.614,00 |
| 11.03.2020 | 1,86 | 1,88 | 1,76 | 1,80 | -6,25% | 1.623.528,00 |
| 10.03.2020 | 1,98 | 2,00 | 1,77 | 1,92 | 3,23% | 936.428,00 |
| 09.03.2020 | 1,90 | 1,99 | 1,82 | 1,86 | -10,58% | 1.414.540,00 |
| 06.03.2020 | 2,12 | 2,27 | 2,02 | 2,08 | -4,15% | 1.360.890,00 |
| 05.03.2020 | 2,24 | 2,25 | 2,13 | 2,17 | -5,24% | 1.451.237,00 |
| 04.03.2020 | 2,27 | 2,29 | 2,20 | 2,29 | 2,69% | 692.570,00 |
| 03.03.2020 | 2,37 | 2,44 | 2,18 | 2,23 | -4,70% | 1.191.591,00 |
| 02.03.2020 | 2,31 | 2,35 | 2,20 | 2,34 | 1,30% | 1.436.327,00 |
| 28.02.2020 | 2,21 | 2,35 | 2,15 | 2,31 | 1,76% | 3.189.954,00 |
| 27.02.2020 | 2,42 | 2,44 | 2,27 | 2,27 | -9,92% | 1.883.080,00 |
| 26.02.2020 | 2,56 | 2,62 | 2,52 | 2,52 | -2,33% | 1.806.636,00 |
| 25.02.2020 | 2,70 | 2,73 | 2,51 | 2,58 | -4,80% | 2.566.678,00 |
| 24.02.2020 | 2,70 | 2,74 | 2,66 | 2,71 | -3,90% | 2.796.844,00 |
| 21.02.2020 | 2,87 | 2,87 | 2,82 | 2,82 | -2,08% | 2.214.399,00 |
| 20.02.2020 | 2,88 | 2,94 | 2,78 | 2,88 | -4,95% | 2.847.580,00 |
| 19.02.2020 | 2,97 | 3,08 | 2,97 | 3,03 | 2,36% | 1.336.252,00 |
| 18.02.2020 | 2,91 | 3,01 | 2,91 | 2,96 | 0,68% | 868.722,00 |
| 14.02.2020 | 3,05 | 3,05 | 2,92 | 2,94 | -3,29% | 3.024.696,00 |
| 13.02.2020 | 3,00 | 3,09 | 3,00 | 3,04 | 0,33% | 1.200.689,00 |
| 12.02.2020 | 3,10 | 3,14 | 3,02 | 3,03 | -0,66% | 2.678.720,00 |
| 11.02.2020 | 3,01 | 3,11 | 3,00 | 3,05 | 2,69% | 863.175,00 |
| 10.02.2020 | 2,95 | 2,99 | 2,93 | 2,97 | -0,34% | 890.298,00 |
| 07.02.2020 | 3,00 | 3,02 | 2,97 | 2,98 | -1,97% | 789.063,00 |
| 06.02.2020 | 3,11 | 3,13 | 3,04 | 3,04 | -1,30% | 1.130.320,00 |
| 05.02.2020 | 3,00 | 3,12 | 3,00 | 3,08 | 4,05% | 1.529.252,00 |
| 04.02.2020 | 2,94 | 2,99 | 2,92 | 2,96 | 2,78% | 5.135.875,00 |
| 03.02.2020 | 2,77 | 2,91 | 2,76 | 2,88 | 4,35% | 6.505.844,00 |
| 31.01.2020 | 2,77 | 2,81 | 2,70 | 2,76 | -2,13% | 1.065.036,00 |
| 30.01.2020 | 2,80 | 2,83 | 2,73 | 2,82 | 0,00% | 5.306.112,00 |
| 29.01.2020 | 2,81 | 2,86 | 2,79 | 2,82 | 0,36% | 1.416.288,00 |
| 28.01.2020 | 2,90 | 2,90 | 2,78 | 2,81 | -1,40% | 1.488.644,00 |
| 27.01.2020 | 2,80 | 2,88 | 2,78 | 2,85 | -1,72% | 3.385.345,00 |
| 24.01.2020 | 2,93 | 2,94 | 2,84 | 2,90 | -2,03% | 7.343.215,00 |
| 23.01.2020 | 3,00 | 3,02 | 2,87 | 2,96 | -2,31% | 6.666.775,00 |
| 22.01.2020 | 3,00 | 3,05 | 2,98 | 3,03 | 1,00% | 3.233.021,00 |
| 21.01.2020 | 3,10 | 3,11 | 2,95 | 3,00 | -3,85% | 9.379.365,00 |
| 17.01.2020 | 3,16 | 3,16 | 3,10 | 3,12 | 0,32% | 3.959.899,00 |
| 16.01.2020 | 3,14 | 3,15 | 3,09 | 3,11 | 1,30% | 7.198.475,00 |
| 15.01.2020 | 3,08 | 3,14 | 3,06 | 3,07 | -1,60% | 4.630.561,00 |
| 14.01.2020 | 2,97 | 3,16 | 2,95 | 3,12 | 5,05% | 12.282.420,00 |
| 13.01.2020 | 3,00 | 3,05 | 2,95 | 2,97 | -0,34% | 5.349.437,00 |
| 10.01.2020 | 3,08 | 3,12 | 2,98 | 2,98 | -2,30% | 5.764.339,00 |
| 09.01.2020 | 3,16 | 3,17 | 3,02 | 3,05 | -3,17% | 7.861.090,00 |
| 08.01.2020 | 3,18 | 3,21 | 3,13 | 3,15 | -0,94% | 5.389.167,00 |
| 07.01.2020 | 3,11 | 3,23 | 3,11 | 3,18 | 1,60% | 6.558.574,00 |
| 06.01.2020 | 3,10 | 3,14 | 3,06 | 3,13 | 0,64% | 9.300.803,00 |
| 03.01.2020 | 3,09 | 3,15 | 3,05 | 3,11 | 0,00% | 5.670.979,00 |
| 02.01.2020 | 3,34 | 3,34 | 3,11 | 3,11 | -5,47% | 7.621.202,00 |
| 31.12.2019 | 3,23 | 3,34 | 3,22 | 3,29 | 1,86% | 5.307.522,00 |
| 30.12.2019 | 3,23 | 3,29 | 3,20 | 3,23 | 0,00% | 6.021.380,00 |
| 27.12.2019 | 3,27 | 3,31 | 3,22 | 3,23 | -1,22% | 4.142.543,00 |
| 26.12.2019 | 3,29 | 3,32 | 3,23 | 3,27 | -0,61% | 2.899.371,00 |
| 24.12.2019 | 3,25 | 3,33 | 3,25 | 3,29 | 1,23% | 2.476.249,00 |
| 23.12.2019 | 3,25 | 3,28 | 3,23 | 3,25 | -0,31% | 3.665.561,00 |
| 20.12.2019 | 3,31 | 3,31 | 3,23 | 3,26 | -2,10% | 8.967.678,00 |
| 19.12.2019 | 3,39 | 3,44 | 3,32 | 3,33 | -1,77% | 8.776.859,00 |
| 18.12.2019 | 3,35 | 3,40 | 3,30 | 3,39 | 1,19% | 7.002.358,00 |
| 17.12.2019 | 3,30 | 3,35 | 3,23 | 3,35 | 1,52% | 5.866.609,00 |
| 16.12.2019 | 3,46 | 3,50 | 3,29 | 3,30 | -3,79% | 7.855.710,00 |
| 13.12.2019 | 3,52 | 3,55 | 3,36 | 3,43 | -2,56% | 8.720.550,00 |
| 12.12.2019 | 3,53 | 3,59 | 3,43 | 3,52 | 0,00% | 12.145.021,00 |
| 11.12.2019 | 3,46 | 3,59 | 3,43 | 3,52 | 3,23% | 13.302.174,00 |
| 10.12.2019 | 3,35 | 3,47 | 3,33 | 3,41 | 2,71% | 10.094.516,00 |
| 09.12.2019 | 3,22 | 3,35 | 3,22 | 3,32 | 2,79% | 11.843.360,00 |
| 06.12.2019 | 3,19 | 3,32 | 3,17 | 3,23 | 1,89% | 12.668.373,00 |
| 05.12.2019 | 3,19 | 3,19 | 3,07 | 3,17 | 0,63% | 12.608.978,00 |
| 04.12.2019 | 3,04 | 3,21 | 3,04 | 3,15 | 4,65% | 26.733.208,00 |
| 03.12.2019 | 3,03 | 3,09 | 2,93 | 3,01 | 4,15% | 42.521.140,00 |
| 02.12.2019 | 2,82 | 2,99 | 2,80 | 2,89 | 4,71% | 10.348.582,00 |
| 29.11.2019 | 2,77 | 2,84 | 2,72 | 2,76 | -0,72% | 5.086.483,00 |
| 27.11.2019 | 2,72 | 2,79 | 2,69 | 2,78 | 2,96% | 6.346.104,00 |
| 26.11.2019 | 2,74 | 2,76 | 2,67 | 2,70 | -0,37% | 5.337.144,00 |
| 25.11.2019 | 2,57 | 2,77 | 2,55 | 2,71 | 5,86% | 7.405.320,00 |
| 22.11.2019 | 2,52 | 2,61 | 2,52 | 2,56 | 3,23% | 5.416.689,00 |
| 21.11.2019 | 2,53 | 2,54 | 2,46 | 2,48 | -0,40% | 4.063.977,00 |
| 20.11.2019 | 2,54 | 2,57 | 2,46 | 2,49 | -2,35% | 4.558.074,00 |
| 19.11.2019 | 2,61 | 2,63 | 2,54 | 2,55 | -1,16% | 3.254.672,00 |
| 18.11.2019 | 2,53 | 2,60 | 2,49 | 2,58 | 1,18% | 4.868.759,00 |
| 15.11.2019 | 2,54 | 2,61 | 2,52 | 2,55 | 0,79% | 4.930.553,00 |
| 14.11.2019 | 2,61 | 2,64 | 2,52 | 2,53 | -4,17% | 5.975.066,00 |
| 13.11.2019 | 2,68 | 2,71 | 2,64 | 2,64 | -2,22% | 4.628.661,00 |
| 12.11.2019 | 2,79 | 2,82 | 2,67 | 2,70 | -3,23% | 5.877.061,00 |
| 11.11.2019 | 2,75 | 2,82 | 2,71 | 2,79 | -0,36% | 5.633.031,00 |
| 08.11.2019 | 2,74 | 2,88 | 2,71 | 2,80 | 1,08% | 7.863.393,00 |
| 07.11.2019 | 2,68 | 2,85 | 2,68 | 2,77 | 5,73% | 10.129.611,00 |
| 06.11.2019 | 2,73 | 2,76 | 2,57 | 2,62 | -5,07% | 10.001.924,00 |
| 05.11.2019 | 2,71 | 2,85 | 2,69 | 2,76 | 1,85% | 11.644.350,00 |
| 04.11.2019 | 2,61 | 2,73 | 2,58 | 2,71 | 6,27% | 12.143.503,00 |
| 01.11.2019 | 2,43 | 2,58 | 2,38 | 2,55 | 8,05% | 14.160.573,00 |
| 31.10.2019 | 2,42 | 2,55 | 2,32 | 2,36 | -11,61% | 16.176.872,00 |
| 30.10.2019 | 2,70 | 2,71 | 2,61 | 2,67 | -1,84% | 6.638.149,00 |
| 29.10.2019 | 2,67 | 2,74 | 2,61 | 2,72 | 1,49% | 7.773.081,00 |
| 28.10.2019 | 2,58 | 2,69 | 2,58 | 2,68 | 4,69% | 9.525.038,00 |
| 25.10.2019 | 2,50 | 2,62 | 2,48 | 2,56 | 2,40% | 5.467.006,00 |
| 24.10.2019 | 2,59 | 2,61 | 2,41 | 2,50 | -3,10% | 7.925.756,00 |
| 23.10.2019 | 2,64 | 2,66 | 2,54 | 2,58 | -1,90% | 8.675.819,00 |
| 22.10.2019 | 2,51 | 2,65 | 2,43 | 2,63 | 5,20% | 8.308.439,00 |
| 21.10.2019 | 2,50 | 2,58 | 2,48 | 2,50 | 1,63% | 7.222.190,00 |
| 18.10.2019 | 2,38 | 2,47 | 2,38 | 2,46 | 2,50% | 6.328.424,00 |