Echtzeit-Aktienkurs Foundation Building Materials
Bid:
Ask:
Aktienkurse zur Foundation Building Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 19,25 | 19,25 | 19,24 | 19,24 | 0,00% | 739.143,00 |
| 27.01.2021 | 19,23 | 19,25 | 19,23 | 19,24 | 0,00% | 72.325,00 |
| 26.01.2021 | 19,25 | 19,26 | 19,24 | 19,24 | 0,05% | 26.332,00 |
| 25.01.2021 | 19,22 | 19,25 | 19,22 | 19,23 | 0,00% | 129.403,00 |
| 22.01.2021 | 19,23 | 19,26 | 19,22 | 19,23 | 0,00% | 56.806,00 |
| 21.01.2021 | 19,24 | 19,25 | 19,23 | 19,23 | 0,05% | 150.050,00 |
| 20.01.2021 | 19,25 | 19,25 | 19,22 | 19,22 | -0,05% | 125.565,00 |
| 19.01.2021 | 19,25 | 19,25 | 19,21 | 19,23 | 0,10% | 202.322,00 |
| 15.01.2021 | 19,22 | 19,24 | 19,21 | 19,21 | -0,05% | 100.129,00 |
| 14.01.2021 | 19,24 | 19,25 | 19,21 | 19,22 | 0,00% | 30.413,00 |
| 13.01.2021 | 19,25 | 19,25 | 19,22 | 19,22 | -0,16% | 27.614,00 |
| 12.01.2021 | 19,24 | 19,25 | 19,21 | 19,25 | 0,00% | 41.944,00 |
| 11.01.2021 | 19,21 | 19,26 | 19,21 | 19,25 | -0,05% | 70.148,00 |
| 08.01.2021 | 19,20 | 19,26 | 19,20 | 19,26 | 0,31% | 58.801,00 |
| 07.01.2021 | 19,22 | 19,24 | 19,20 | 19,20 | -0,05% | 117.913,00 |
| 06.01.2021 | 19,26 | 19,42 | 19,21 | 19,21 | -0,10% | 88.159,00 |
| 05.01.2021 | 19,21 | 19,24 | 19,21 | 19,23 | 0,10% | 54.062,00 |
| 04.01.2021 | 19,23 | 19,24 | 19,21 | 19,21 | 0,00% | 129.871,00 |
| 31.12.2020 | 19,21 | 19,23 | 19,21 | 19,21 | 0,00% | 95.330,00 |
| 30.12.2020 | 19,23 | 19,23 | 19,21 | 19,21 | -0,05% | 21.181,00 |
| 29.12.2020 | 19,24 | 19,24 | 19,21 | 19,22 | 0,00% | 58.253,00 |
| 28.12.2020 | 19,25 | 19,25 | 19,22 | 19,22 | 0,00% | 31.517,00 |
| 24.12.2020 | 19,23 | 19,24 | 19,22 | 19,22 | 0,00% | 31.700,00 |
| 23.12.2020 | 19,23 | 19,24 | 19,22 | 19,22 | -0,05% | 41.775,00 |
| 22.12.2020 | 19,21 | 19,24 | 19,20 | 19,23 | 0,10% | 44.930,00 |
| 21.12.2020 | 19,21 | 19,23 | 19,19 | 19,21 | 0,05% | 89.948,00 |
| 18.12.2020 | 19,25 | 19,25 | 19,20 | 19,20 | -0,21% | 582.089,00 |
| 17.12.2020 | 19,22 | 19,25 | 19,21 | 19,24 | 0,16% | 31.873,00 |
| 16.12.2020 | 19,23 | 19,25 | 19,21 | 19,21 | 0,00% | 76.749,00 |
| 15.12.2020 | 19,23 | 19,25 | 19,21 | 19,21 | -0,05% | 80.532,00 |
| 14.12.2020 | 19,24 | 19,24 | 19,21 | 19,22 | 0,00% | 114.586,00 |
| 11.12.2020 | 19,22 | 19,24 | 19,22 | 19,22 | 0,00% | 69.918,00 |
| 10.12.2020 | 19,22 | 19,24 | 19,22 | 19,22 | 0,00% | 33.400,00 |
| 09.12.2020 | 19,23 | 19,26 | 19,21 | 19,22 | 0,00% | 44.748,00 |
| 08.12.2020 | 19,23 | 19,24 | 19,21 | 19,22 | 0,00% | 50.675,00 |
| 07.12.2020 | 19,23 | 19,26 | 19,22 | 19,22 | -0,16% | 39.733,00 |
| 04.12.2020 | 19,23 | 19,26 | 19,21 | 19,25 | 0,21% | 45.295,00 |
| 03.12.2020 | 19,23 | 19,25 | 19,21 | 19,21 | 0,05% | 50.160,00 |
| 02.12.2020 | 19,21 | 19,23 | 19,20 | 19,20 | 0,05% | 94.962,00 |
| 01.12.2020 | 19,24 | 19,28 | 19,19 | 19,19 | -0,26% | 119.426,00 |
| 30.11.2020 | 19,25 | 19,26 | 19,21 | 19,24 | -0,05% | 175.007,00 |
| 27.11.2020 | 19,21 | 19,30 | 19,21 | 19,25 | 0,16% | 98.304,00 |
| 25.11.2020 | 19,21 | 19,23 | 19,20 | 19,22 | -0,05% | 163.021,00 |
| 24.11.2020 | 19,23 | 19,25 | 19,20 | 19,23 | -0,26% | 126.130,00 |
| 23.11.2020 | 19,21 | 19,28 | 19,19 | 19,28 | 0,47% | 184.591,00 |
| 20.11.2020 | 19,19 | 19,22 | 19,19 | 19,19 | -0,16% | 51.580,00 |
| 19.11.2020 | 19,20 | 19,25 | 19,17 | 19,22 | 0,16% | 173.307,00 |
| 18.11.2020 | 19,22 | 19,23 | 19,17 | 19,19 | -0,36% | 146.922,00 |
| 17.11.2020 | 19,18 | 19,26 | 19,13 | 19,26 | 0,00% | 296.744,00 |
| 16.11.2020 | 19,23 | 19,31 | 19,09 | 19,26 | 27,04% | 513.595,00 |
| 13.11.2020 | 14,97 | 15,29 | 14,95 | 15,16 | 1,68% | 32.337,00 |
| 12.11.2020 | 14,84 | 14,92 | 14,66 | 14,91 | 0,13% | 51.658,00 |
| 11.11.2020 | 14,80 | 14,91 | 14,23 | 14,89 | 1,29% | 290.446,00 |
| 10.11.2020 | 14,51 | 15,05 | 14,35 | 14,70 | 2,87% | 144.812,00 |
| 09.11.2020 | 15,76 | 16,15 | 14,21 | 14,29 | -1,11% | 164.335,00 |
| 06.11.2020 | 15,28 | 15,28 | 14,41 | 14,45 | -5,37% | 174.159,00 |
| 05.11.2020 | 15,23 | 15,62 | 14,98 | 15,27 | 1,53% | 153.744,00 |
| 04.11.2020 | 14,71 | 15,21 | 14,39 | 15,04 | -0,73% | 156.364,00 |
| 03.11.2020 | 15,62 | 15,86 | 14,16 | 15,15 | -4,66% | 196.221,00 |
| 02.11.2020 | 14,68 | 15,93 | 14,68 | 15,89 | 9,13% | 139.895,00 |
| 30.10.2020 | 14,36 | 14,66 | 14,36 | 14,56 | 0,28% | 184.734,00 |
| 29.10.2020 | 14,69 | 14,87 | 14,33 | 14,52 | -1,69% | 66.988,00 |
| 28.10.2020 | 14,73 | 15,22 | 14,71 | 14,77 | -2,76% | 93.519,00 |
| 27.10.2020 | 15,54 | 15,54 | 14,86 | 15,19 | -2,25% | 167.404,00 |
| 26.10.2020 | 16,05 | 16,05 | 15,37 | 15,54 | -4,78% | 77.696,00 |
| 23.10.2020 | 16,26 | 16,41 | 15,95 | 16,32 | 1,18% | 58.311,00 |
| 22.10.2020 | 16,56 | 16,72 | 15,97 | 16,13 | -2,48% | 85.874,00 |
| 21.10.2020 | 17,03 | 17,52 | 16,50 | 16,54 | -3,16% | 95.401,00 |
| 20.10.2020 | 17,03 | 17,38 | 16,98 | 17,08 | 0,29% | 63.899,00 |
| 19.10.2020 | 17,61 | 17,92 | 17,00 | 17,03 | -3,29% | 118.093,00 |
| 16.10.2020 | 17,66 | 17,79 | 17,54 | 17,61 | -0,28% | 65.927,00 |
| 15.10.2020 | 17,22 | 17,76 | 17,11 | 17,66 | 0,86% | 96.140,00 |
| 14.10.2020 | 17,35 | 17,65 | 17,24 | 17,51 | 1,04% | 136.849,00 |
| 13.10.2020 | 17,63 | 17,92 | 17,15 | 17,33 | -2,42% | 93.954,00 |
| 12.10.2020 | 17,25 | 17,79 | 17,15 | 17,76 | 3,44% | 129.658,00 |
| 09.10.2020 | 17,30 | 17,30 | 17,01 | 17,17 | 0,12% | 121.105,00 |
| 08.10.2020 | 16,82 | 17,33 | 16,53 | 17,15 | 3,13% | 144.316,00 |
| 07.10.2020 | 16,79 | 17,05 | 16,29 | 16,63 | 0,12% | 168.979,00 |
| 06.10.2020 | 16,99 | 17,24 | 16,56 | 16,61 | -0,66% | 132.337,00 |
| 05.10.2020 | 16,32 | 16,75 | 16,15 | 16,72 | 3,21% | 97.513,00 |
| 02.10.2020 | 15,61 | 16,23 | 15,61 | 16,20 | 1,12% | 96.329,00 |
| 01.10.2020 | 15,89 | 16,11 | 15,55 | 16,02 | 1,91% | 93.033,00 |
| 30.09.2020 | 15,65 | 16,13 | 15,53 | 15,72 | 0,70% | 139.185,00 |
| 29.09.2020 | 15,44 | 15,64 | 15,21 | 15,61 | 1,50% | 121.370,00 |
| 28.09.2020 | 14,95 | 15,69 | 14,95 | 15,38 | 4,70% | 143.205,00 |
| 25.09.2020 | 14,55 | 14,84 | 14,51 | 14,69 | 0,07% | 114.308,00 |
| 24.09.2020 | 14,55 | 14,89 | 14,38 | 14,68 | 1,24% | 71.773,00 |
| 23.09.2020 | 14,76 | 14,97 | 14,50 | 14,50 | -2,55% | 129.079,00 |
| 22.09.2020 | 14,59 | 14,93 | 14,38 | 14,88 | 2,13% | 94.549,00 |
| 21.09.2020 | 14,95 | 14,95 | 14,23 | 14,57 | -5,45% | 228.646,00 |
| 18.09.2020 | 15,80 | 16,20 | 15,37 | 15,41 | -2,28% | 873.840,00 |
| 17.09.2020 | 15,81 | 16,06 | 15,70 | 15,77 | -1,62% | 146.585,00 |
| 16.09.2020 | 15,82 | 16,21 | 15,73 | 16,03 | 2,23% | 118.110,00 |
| 15.09.2020 | 15,81 | 16,10 | 15,61 | 15,68 | -0,06% | 117.475,00 |
| 14.09.2020 | 15,84 | 15,84 | 15,32 | 15,69 | 0,51% | 164.383,00 |
| 11.09.2020 | 15,76 | 15,76 | 15,37 | 15,61 | -0,32% | 154.729,00 |
| 10.09.2020 | 15,86 | 15,96 | 15,50 | 15,66 | -0,63% | 165.333,00 |
| 09.09.2020 | 15,67 | 15,92 | 15,48 | 15,76 | 1,87% | 163.700,00 |
| 08.09.2020 | 15,18 | 15,87 | 15,07 | 15,47 | 0,59% | 238.770,00 |
| 04.09.2020 | 16,40 | 16,40 | 15,06 | 15,38 | -4,11% | 230.463,00 |