Echtzeit-Aktienkurs Aetna Inc
Bid:
Ask:
Aktienkurse zur Aetna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2018 | 212,57 | 213,36 | 211,79 | 212,70 | 0,33% | 11.862.705,00 |
| 27.11.2018 | 209,62 | 212,00 | 208,72 | 212,00 | 0,90% | 10.341.300,00 |
| 26.11.2018 | 208,94 | 211,03 | 208,93 | 210,10 | 2,31% | 7.545.901,00 |
| 23.11.2018 | 204,06 | 205,84 | 203,70 | 205,36 | 0,52% | 910.863,00 |
| 21.11.2018 | 204,81 | 206,33 | 204,12 | 204,30 | 0,15% | 3.893.474,00 |
| 20.11.2018 | 207,13 | 207,22 | 204,00 | 204,00 | -1,68% | 5.670.493,00 |
| 19.11.2018 | 209,29 | 209,82 | 207,10 | 207,49 | -0,73% | 3.387.023,00 |
| 16.11.2018 | 208,95 | 209,98 | 208,91 | 209,01 | -0,17% | 2.722.997,00 |
| 15.11.2018 | 207,28 | 209,85 | 206,65 | 209,36 | 0,63% | 3.287.544,00 |
| 14.11.2018 | 209,89 | 210,90 | 207,68 | 208,05 | -0,70% | 2.568.920,00 |
| 13.11.2018 | 209,91 | 210,67 | 209,00 | 209,52 | 0,09% | 1.755.091,00 |
| 12.11.2018 | 209,16 | 210,61 | 209,02 | 209,33 | -0,01% | 1.526.797,00 |
| 09.11.2018 | 209,42 | 210,12 | 208,56 | 209,36 | 0,06% | 1.980.801,00 |
| 08.11.2018 | 208,62 | 209,70 | 207,87 | 209,23 | 0,19% | 3.498.370,00 |
| 07.11.2018 | 207,91 | 209,75 | 207,71 | 208,84 | 0,86% | 3.392.595,00 |
| 06.11.2018 | 202,62 | 207,13 | 202,15 | 207,05 | 3,87% | 4.648.657,00 |
| 05.11.2018 | 198,68 | 200,30 | 198,68 | 199,33 | 0,57% | 1.111.154,00 |
| 02.11.2018 | 200,97 | 201,54 | 197,81 | 198,21 | -0,96% | 1.853.113,00 |
| 01.11.2018 | 199,02 | 200,66 | 198,42 | 200,14 | 0,88% | 1.820.597,00 |
| 31.10.2018 | 198,01 | 199,38 | 197,19 | 198,40 | 0,38% | 2.597.000,00 |
| 30.10.2018 | 197,26 | 197,65 | 194,76 | 197,65 | 1,29% | 1.351.330,00 |
| 29.10.2018 | 196,44 | 197,32 | 194,39 | 195,13 | -0,08% | 1.728.848,00 |
| 26.10.2018 | 195,39 | 196,36 | 194,27 | 195,29 | -0,40% | 2.298.520,00 |
| 25.10.2018 | 195,64 | 197,29 | 195,13 | 196,07 | 0,41% | 4.080.682,00 |
| 24.10.2018 | 198,80 | 199,43 | 195,27 | 195,27 | -2,04% | 3.301.962,00 |
| 23.10.2018 | 197,64 | 199,97 | 197,00 | 199,34 | -0,08% | 1.386.369,00 |
| 22.10.2018 | 200,19 | 201,40 | 199,00 | 199,49 | -0,35% | 1.108.271,00 |
| 19.10.2018 | 201,39 | 202,47 | 200,17 | 200,19 | -0,65% | 2.063.881,00 |
| 18.10.2018 | 201,27 | 202,10 | 200,56 | 201,49 | 0,10% | 1.756.786,00 |
| 17.10.2018 | 200,60 | 201,66 | 200,33 | 201,29 | 0,40% | 1.615.124,00 |
| 16.10.2018 | 199,77 | 200,55 | 198,78 | 200,49 | 0,78% | 2.509.102,00 |
| 15.10.2018 | 200,77 | 201,13 | 198,94 | 198,94 | -1,03% | 1.839.599,00 |
| 12.10.2018 | 199,77 | 201,36 | 199,22 | 201,01 | 1,04% | 1.919.580,00 |
| 11.10.2018 | 202,78 | 203,21 | 198,64 | 198,95 | -2,19% | 4.309.923,00 |
| 10.10.2018 | 205,50 | 206,65 | 203,41 | 203,41 | -0,15% | 5.793.144,00 |
| 09.10.2018 | 204,25 | 204,64 | 203,24 | 203,72 | -0,19% | 964.232,00 |
| 08.10.2018 | 203,74 | 204,62 | 203,20 | 204,11 | 0,19% | 1.544.692,00 |
| 05.10.2018 | 204,55 | 204,75 | 203,27 | 203,72 | -0,28% | 898.587,00 |
| 04.10.2018 | 203,46 | 204,52 | 203,34 | 204,30 | 0,37% | 1.247.476,00 |
| 03.10.2018 | 202,63 | 204,14 | 202,63 | 203,55 | 0,20% | 1.296.661,00 |
| 02.10.2018 | 203,61 | 203,98 | 202,90 | 203,15 | -0,22% | 1.890.249,00 |
| 01.10.2018 | 203,29 | 204,70 | 202,60 | 203,60 | 0,37% | 1.256.088,00 |
| 28.09.2018 | 202,91 | 203,39 | 201,79 | 202,85 | 0,08% | 2.453.952,00 |
| 27.09.2018 | 202,77 | 203,51 | 201,87 | 202,68 | 0,46% | 2.241.098,00 |
| 26.09.2018 | 201,94 | 203,00 | 201,26 | 201,76 | 0,06% | 978.389,00 |
| 25.09.2018 | 203,78 | 204,27 | 199,95 | 201,63 | -0,87% | 3.438.418,00 |
| 24.09.2018 | 203,64 | 204,65 | 202,68 | 203,40 | -0,43% | 1.209.003,00 |
| 21.09.2018 | 205,66 | 206,00 | 203,70 | 204,27 | -0,45% | 4.885.421,00 |
| 20.09.2018 | 205,63 | 206,33 | 205,20 | 205,20 | -0,23% | 2.066.794,00 |
| 19.09.2018 | 205,51 | 206,66 | 204,97 | 205,67 | 0,11% | 1.230.077,00 |
| 18.09.2018 | 204,50 | 206,28 | 204,17 | 205,44 | 0,33% | 1.846.199,00 |
| 17.09.2018 | 203,01 | 205,58 | 202,74 | 204,77 | 1,00% | 3.436.352,00 |
| 14.09.2018 | 203,34 | 203,86 | 202,75 | 202,75 | -0,14% | 1.877.847,00 |
| 13.09.2018 | 203,98 | 204,20 | 203,03 | 203,03 | -0,20% | 2.067.287,00 |
| 12.09.2018 | 202,09 | 203,52 | 201,78 | 203,43 | 0,61% | 1.484.431,00 |
| 11.09.2018 | 201,01 | 202,24 | 200,16 | 202,19 | 0,57% | 1.592.694,00 |
| 10.09.2018 | 203,36 | 203,61 | 201,05 | 201,05 | -1,00% | 2.339.175,00 |
| 07.09.2018 | 202,32 | 203,74 | 202,32 | 203,08 | 0,23% | 3.057.037,00 |
| 06.09.2018 | 202,29 | 203,47 | 201,71 | 202,62 | 0,34% | 3.075.994,00 |
| 05.09.2018 | 199,18 | 202,97 | 197,95 | 201,93 | 1,32% | 4.018.895,00 |
| 04.09.2018 | 200,40 | 200,88 | 198,67 | 199,30 | -0,48% | 1.269.007,00 |
| 31.08.2018 | 199,39 | 200,35 | 198,81 | 200,27 | 0,35% | 1.389.157,00 |
| 30.08.2018 | 198,75 | 199,78 | 198,46 | 199,57 | 0,15% | 925.808,00 |
| 29.08.2018 | 199,00 | 199,61 | 198,45 | 199,27 | 0,21% | 1.465.948,00 |
| 28.08.2018 | 197,86 | 199,00 | 197,73 | 198,86 | 0,49% | 1.649.791,00 |
| 27.08.2018 | 197,55 | 198,12 | 197,23 | 197,90 | 0,32% | 701.554,00 |
| 24.08.2018 | 196,48 | 197,73 | 196,48 | 197,27 | 0,29% | 1.429.890,00 |
| 23.08.2018 | 197,75 | 197,75 | 196,57 | 196,70 | -0,54% | 1.700.164,00 |
| 22.08.2018 | 198,18 | 199,26 | 197,70 | 197,77 | -0,29% | 1.962.002,00 |
| 21.08.2018 | 199,15 | 199,55 | 198,35 | 198,35 | -0,59% | 2.014.153,00 |
| 20.08.2018 | 199,00 | 199,95 | 198,89 | 199,52 | 0,33% | 931.517,00 |
| 17.08.2018 | 199,22 | 199,32 | 197,96 | 198,86 | 0,20% | 879.406,00 |
| 16.08.2018 | 197,04 | 199,05 | 196,98 | 198,47 | 0,60% | 2.018.627,00 |
| 15.08.2018 | 196,40 | 197,39 | 196,04 | 197,29 | 0,17% | 1.465.434,00 |
| 14.08.2018 | 194,63 | 197,63 | 194,60 | 196,95 | 1,15% | 2.122.748,00 |
| 13.08.2018 | 194,97 | 195,43 | 193,97 | 194,71 | 0,10% | 1.455.754,00 |
| 10.08.2018 | 193,29 | 194,57 | 193,20 | 194,52 | 0,38% | 1.360.223,00 |
| 09.08.2018 | 193,54 | 194,88 | 193,35 | 193,78 | 0,08% | 2.106.976,00 |
| 08.08.2018 | 192,00 | 194,84 | 192,00 | 193,63 | 2,89% | 3.607.101,00 |
| 07.08.2018 | 188,50 | 189,00 | 188,17 | 188,19 | -0,22% | 1.122.951,00 |
| 06.08.2018 | 188,91 | 189,03 | 188,16 | 188,61 | -0,06% | 2.140.789,00 |
| 03.08.2018 | 187,73 | 189,25 | 187,10 | 188,73 | 0,90% | 1.021.553,00 |
| 02.08.2018 | 187,71 | 189,21 | 186,39 | 187,05 | 0,14% | 2.032.240,00 |
| 01.08.2018 | 189,00 | 190,32 | 186,65 | 186,79 | -1,51% | 3.064.387,00 |
| 31.07.2018 | 189,25 | 190,11 | 189,01 | 189,66 | 0,00% | 1.437.607,00 |
| 30.07.2018 | 189,25 | 190,11 | 189,01 | 189,66 | 0,03% | 1.437.607,00 |
| 27.07.2018 | 189,17 | 190,14 | 189,01 | 189,61 | 0,24% | 1.151.993,00 |
| 26.07.2018 | 190,25 | 190,70 | 189,01 | 189,15 | 0,02% | 877.176,00 |
| 25.07.2018 | 187,56 | 189,26 | 187,28 | 189,12 | 0,83% | 684.391,00 |
| 24.07.2018 | 187,51 | 189,09 | 187,50 | 187,56 | -0,41% | 2.122.878,00 |
| 23.07.2018 | 187,88 | 188,81 | 187,68 | 188,33 | 0,59% | 2.445.815,00 |
| 20.07.2018 | 189,49 | 189,71 | 187,22 | 187,22 | -1,48% | 6.394.230,00 |
| 19.07.2018 | 190,79 | 190,94 | 188,34 | 190,04 | -0,67% | 2.376.724,00 |
| 18.07.2018 | 191,03 | 191,91 | 190,93 | 191,33 | -0,11% | 1.187.866,00 |
| 17.07.2018 | 191,07 | 191,95 | 189,52 | 191,54 | 0,05% | 1.529.076,00 |
| 16.07.2018 | 191,80 | 194,00 | 191,08 | 191,45 | -0,23% | 1.544.949,00 |
| 13.07.2018 | 191,06 | 193,22 | 191,00 | 191,89 | 0,42% | 1.994.652,00 |
| 12.07.2018 | 187,90 | 193,66 | 187,44 | 191,08 | 1,88% | 4.981.664,00 |
| 11.07.2018 | 188,11 | 188,43 | 187,26 | 187,56 | -0,37% | 540.623,00 |
| 10.07.2018 | 188,04 | 188,93 | 187,72 | 188,26 | 0,40% | 1.015.022,00 |