22,010$
0,27%
Echtzeit-Aktienkurs Ferro Corp.
Bid:
Ask:
Aktienkurse zur Ferro Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2022 | 21,97 | 22,01 | 21,96 | 22,01 | 0,27% | 1.249.272,00 |
| 20.04.2022 | 21,97 | 21,97 | 21,94 | 21,95 | 0,83% | 2.797.164,00 |
| 19.04.2022 | 21,74 | 21,79 | 21,72 | 21,77 | 0,09% | 591.633,00 |
| 18.04.2022 | 21,73 | 21,76 | 21,72 | 21,75 | 0,05% | 446.198,00 |
| 14.04.2022 | 21,73 | 21,78 | 21,73 | 21,74 | 0,09% | 344.804,00 |
| 13.04.2022 | 21,68 | 21,74 | 21,65 | 21,72 | 0,28% | 496.187,00 |
| 12.04.2022 | 21,71 | 21,73 | 21,66 | 21,66 | -0,18% | 414.919,00 |
| 11.04.2022 | 21,70 | 21,72 | 21,69 | 21,70 | 0,00% | 525.910,00 |
| 08.04.2022 | 21,70 | 21,73 | 21,69 | 21,70 | -0,05% | 588.070,00 |
| 07.04.2022 | 21,71 | 21,73 | 21,70 | 21,71 | 0,00% | 1.038.186,00 |
| 06.04.2022 | 21,70 | 21,76 | 21,70 | 21,71 | -0,05% | 1.406.588,00 |
| 05.04.2022 | 21,72 | 21,77 | 21,72 | 21,72 | -0,14% | 789.340,00 |
| 04.04.2022 | 21,69 | 21,76 | 21,69 | 21,75 | 0,28% | 638.912,00 |
| 01.04.2022 | 21,76 | 21,77 | 21,67 | 21,69 | -0,23% | 904.360,00 |
| 31.03.2022 | 21,68 | 21,77 | 21,67 | 21,74 | 0,18% | 1.071.443,00 |
| 30.03.2022 | 21,81 | 21,84 | 21,69 | 21,70 | -0,60% | 471.087,00 |
| 29.03.2022 | 21,77 | 21,92 | 21,76 | 21,83 | 0,41% | 826.371,00 |
| 28.03.2022 | 21,67 | 21,74 | 21,67 | 21,74 | -0,09% | 964.315,00 |
| 25.03.2022 | 21,72 | 21,76 | 21,70 | 21,76 | 0,46% | 871.852,00 |
| 24.03.2022 | 21,67 | 21,71 | 21,66 | 21,66 | 0,05% | 844.985,00 |
| 23.03.2022 | 21,67 | 21,73 | 21,65 | 21,65 | -0,09% | 609.711,00 |
| 22.03.2022 | 21,75 | 21,78 | 21,67 | 21,67 | -0,18% | 452.493,00 |
| 21.03.2022 | 21,70 | 21,76 | 21,70 | 21,71 | 0,05% | 440.555,00 |
| 18.03.2022 | 21,79 | 21,79 | 21,69 | 21,70 | -0,05% | 1.185.393,00 |
| 17.03.2022 | 21,79 | 21,82 | 21,70 | 21,71 | -0,14% | 725.935,00 |
| 16.03.2022 | 21,74 | 21,77 | 21,56 | 21,74 | 0,18% | 2.180.300,00 |
| 15.03.2022 | 21,75 | 21,76 | 21,69 | 21,70 | -0,23% | 556.974,00 |
| 14.03.2022 | 21,78 | 21,78 | 21,73 | 21,75 | -0,14% | 726.719,00 |
| 11.03.2022 | 21,75 | 21,79 | 21,66 | 21,78 | -0,05% | 538.205,00 |
| 10.03.2022 | 21,57 | 21,80 | 21,56 | 21,79 | 0,05% | 409.517,00 |
| 09.03.2022 | 21,64 | 21,78 | 21,45 | 21,78 | 1,16% | 820.436,00 |
| 08.03.2022 | 21,50 | 21,64 | 21,28 | 21,53 | 0,05% | 2.217.292,00 |
| 07.03.2022 | 21,63 | 21,64 | 21,45 | 21,52 | -0,65% | 948.811,00 |
| 04.03.2022 | 21,61 | 21,68 | 21,52 | 21,66 | 0,14% | 752.575,00 |
| 03.03.2022 | 21,86 | 21,86 | 21,56 | 21,63 | -0,78% | 1.419.073,00 |
| 02.03.2022 | 21,86 | 21,87 | 21,72 | 21,80 | -0,32% | 917.518,00 |
| 01.03.2022 | 21,78 | 21,87 | 21,66 | 21,87 | 0,64% | 695.969,00 |
| 28.02.2022 | 21,76 | 21,78 | 21,70 | 21,73 | -0,05% | 765.795,00 |
| 25.02.2022 | 21,70 | 21,77 | 21,64 | 21,74 | 0,65% | 469.486,00 |
| 24.02.2022 | 21,75 | 21,78 | 21,57 | 21,60 | -0,46% | 854.696,00 |
| 23.02.2022 | 21,81 | 21,81 | 21,69 | 21,70 | -0,28% | 891.403,00 |
| 22.02.2022 | 21,81 | 21,87 | 21,76 | 21,76 | -0,37% | 410.937,00 |
| 18.02.2022 | 21,84 | 21,85 | 21,81 | 21,84 | 0,09% | 250.230,00 |
| 17.02.2022 | 21,80 | 21,84 | 21,80 | 21,82 | 0,00% | 253.815,00 |
| 16.02.2022 | 21,85 | 21,86 | 21,80 | 21,82 | 0,05% | 784.706,00 |
| 15.02.2022 | 21,82 | 21,84 | 21,80 | 21,81 | 0,09% | 177.466,00 |
| 14.02.2022 | 21,78 | 21,84 | 21,72 | 21,79 | 0,09% | 549.309,00 |
| 11.02.2022 | 21,79 | 21,83 | 21,75 | 21,77 | -0,05% | 382.554,00 |
| 10.02.2022 | 21,80 | 21,82 | 21,70 | 21,78 | -0,09% | 833.276,00 |
| 09.02.2022 | 21,86 | 21,87 | 21,78 | 21,80 | -0,18% | 568.472,00 |
| 08.02.2022 | 21,88 | 21,89 | 21,84 | 21,84 | 0,00% | 448.322,00 |
| 07.02.2022 | 21,82 | 21,86 | 21,81 | 21,84 | 0,09% | 381.191,00 |
| 04.02.2022 | 21,80 | 21,87 | 21,80 | 21,82 | -0,14% | 478.949,00 |
| 03.02.2022 | 21,84 | 21,89 | 21,80 | 21,85 | 0,09% | 287.719,00 |
| 02.02.2022 | 21,83 | 22,10 | 21,80 | 21,83 | 0,14% | 503.193,00 |
| 01.02.2022 | 21,85 | 21,85 | 21,76 | 21,80 | 0,00% | 652.762,00 |
| 31.01.2022 | 21,75 | 21,82 | 21,71 | 21,80 | 0,09% | 547.902,00 |
| 28.01.2022 | 21,80 | 21,81 | 21,66 | 21,78 | 0,14% | 761.549,00 |
| 27.01.2022 | 21,70 | 21,76 | 21,57 | 21,75 | 0,51% | 859.298,00 |
| 26.01.2022 | 21,68 | 21,71 | 21,58 | 21,64 | 0,19% | 560.798,00 |
| 25.01.2022 | 21,67 | 21,74 | 21,57 | 21,60 | -0,69% | 1.010.654,00 |
| 24.01.2022 | 21,66 | 21,80 | 21,51 | 21,75 | 0,18% | 410.101,00 |
| 21.01.2022 | 21,72 | 21,85 | 21,66 | 21,71 | -0,05% | 577.200,00 |
| 20.01.2022 | 21,61 | 21,79 | 21,58 | 21,72 | 0,42% | 725.054,00 |
| 19.01.2022 | 21,59 | 21,71 | 21,52 | 21,63 | 0,23% | 227.140,00 |
| 18.01.2022 | 21,60 | 21,69 | 21,57 | 21,58 | -0,37% | 203.199,00 |
| 14.01.2022 | 21,66 | 21,72 | 21,63 | 21,66 | 0,00% | 396.583,00 |
| 13.01.2022 | 21,68 | 21,74 | 21,66 | 21,66 | -0,05% | 262.117,00 |
| 12.01.2022 | 21,77 | 21,79 | 21,63 | 21,67 | -0,32% | 235.137,00 |
| 11.01.2022 | 21,75 | 21,75 | 21,67 | 21,74 | -0,14% | 156.069,00 |
| 10.01.2022 | 21,76 | 21,82 | 21,71 | 21,77 | -0,14% | 307.645,00 |
| 07.01.2022 | 21,78 | 21,86 | 21,76 | 21,80 | 0,00% | 273.488,00 |
| 06.01.2022 | 21,76 | 21,85 | 21,71 | 21,80 | 0,00% | 489.702,00 |
| 05.01.2022 | 21,73 | 21,85 | 21,73 | 21,80 | 0,18% | 737.616,00 |
| 04.01.2022 | 21,75 | 21,78 | 21,57 | 21,76 | -0,14% | 373.815,00 |
| 03.01.2022 | 21,85 | 21,85 | 21,74 | 21,79 | -0,18% | 445.270,00 |
| 31.12.2021 | 21,81 | 21,91 | 21,79 | 21,83 | 0,14% | 312.963,00 |
| 30.12.2021 | 21,80 | 21,83 | 21,78 | 21,80 | 0,00% | 194.875,00 |
| 29.12.2021 | 21,82 | 21,84 | 21,77 | 21,80 | 0,00% | 211.650,00 |
| 28.12.2021 | 21,76 | 21,82 | 21,73 | 21,80 | 0,23% | 170.691,00 |
| 27.12.2021 | 21,75 | 21,84 | 21,71 | 21,75 | 0,05% | 332.303,00 |
| 23.12.2021 | 21,78 | 21,84 | 21,72 | 21,74 | -0,14% | 801.886,00 |
| 22.12.2021 | 21,60 | 21,79 | 21,57 | 21,77 | 0,83% | 499.216,00 |
| 21.12.2021 | 21,58 | 21,62 | 21,52 | 21,59 | -0,18% | 409.271,00 |
| 20.12.2021 | 21,56 | 21,68 | 21,51 | 21,63 | 0,28% | 671.555,00 |
| 17.12.2021 | 21,65 | 21,77 | 21,52 | 21,57 | -0,51% | 1.178.948,00 |
| 16.12.2021 | 21,66 | 21,72 | 21,55 | 21,68 | 0,23% | 311.714,00 |
| 15.12.2021 | 21,55 | 21,66 | 21,52 | 21,63 | 0,46% | 637.518,00 |
| 14.12.2021 | 21,56 | 21,63 | 21,52 | 21,53 | -0,14% | 429.539,00 |
| 13.12.2021 | 21,55 | 21,68 | 21,54 | 21,56 | 0,05% | 493.528,00 |
| 10.12.2021 | 21,65 | 21,65 | 21,52 | 21,55 | -0,51% | 426.197,00 |
| 09.12.2021 | 21,61 | 21,68 | 21,60 | 21,66 | 0,05% | 308.937,00 |
| 08.12.2021 | 21,67 | 21,74 | 21,61 | 21,65 | 0,05% | 447.476,00 |
| 07.12.2021 | 21,60 | 21,65 | 21,48 | 21,64 | 0,32% | 269.688,00 |
| 06.12.2021 | 21,65 | 21,76 | 21,56 | 21,57 | 0,00% | 385.657,00 |
| 03.12.2021 | 21,48 | 21,61 | 21,46 | 21,57 | 0,56% | 478.529,00 |
| 02.12.2021 | 21,42 | 21,54 | 21,38 | 21,45 | 0,37% | 408.692,00 |
| 01.12.2021 | 21,25 | 21,45 | 21,25 | 21,37 | 1,18% | 975.975,00 |
| 30.11.2021 | 21,35 | 21,44 | 21,08 | 21,12 | -1,22% | 1.174.153,00 |
| 29.11.2021 | 21,31 | 21,48 | 21,27 | 21,38 | 0,23% | 662.005,00 |