Echtzeit-Aktienkurs Forty Seven
Bid:
Ask:
Aktienkurse zur Forty Seven Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2020 | 95,46 | 95,51 | 95,46 | 95,50 | 0,04% | 89.374,00 |
| 03.04.2020 | 95,42 | 95,46 | 95,42 | 95,46 | 0,03% | 127.055,00 |
| 02.04.2020 | 95,42 | 95,44 | 95,42 | 95,43 | -0,01% | 73.203,00 |
| 01.04.2020 | 95,40 | 95,44 | 95,33 | 95,44 | 0,02% | 200.812,00 |
| 31.03.2020 | 95,35 | 95,44 | 95,34 | 95,42 | 0,05% | 793.474,00 |
| 30.03.2020 | 95,35 | 95,42 | 95,32 | 95,37 | 0,87% | 395.491,00 |
| 27.03.2020 | 94,30 | 94,76 | 94,29 | 94,55 | 0,08% | 282.672,00 |
| 26.03.2020 | 94,30 | 94,51 | 94,19 | 94,47 | 0,64% | 316.768,00 |
| 25.03.2020 | 93,97 | 94,90 | 93,16 | 93,87 | -0,26% | 354.981,00 |
| 24.03.2020 | 93,90 | 94,14 | 93,22 | 94,11 | 1,20% | 405.994,00 |
| 23.03.2020 | 92,38 | 94,06 | 91,80 | 92,99 | 1,25% | 247.765,00 |
| 20.03.2020 | 91,86 | 93,47 | 91,01 | 91,84 | 0,49% | 650.626,00 |
| 19.03.2020 | 89,89 | 92,54 | 88,77 | 91,39 | 1,11% | 330.765,00 |
| 18.03.2020 | 90,39 | 92,00 | 88,07 | 90,39 | -1,69% | 225.901,00 |
| 17.03.2020 | 91,50 | 92,97 | 90,25 | 91,94 | -0,31% | 381.537,00 |
| 16.03.2020 | 92,50 | 93,00 | 90,95 | 92,23 | -1,10% | 549.494,00 |
| 13.03.2020 | 93,32 | 93,79 | 92,76 | 93,26 | 0,29% | 480.733,00 |
| 12.03.2020 | 92,02 | 94,09 | 91,16 | 92,99 | -1,86% | 1.035.974,00 |
| 11.03.2020 | 94,70 | 95,00 | 94,63 | 94,75 | -0,21% | 193.210,00 |
| 10.03.2020 | 94,41 | 95,12 | 94,20 | 94,95 | 0,43% | 406.470,00 |
| 09.03.2020 | 93,60 | 94,55 | 93,46 | 94,54 | 0,20% | 673.777,00 |
| 06.03.2020 | 94,29 | 94,36 | 93,97 | 94,35 | -0,20% | 615.543,00 |
| 05.03.2020 | 94,33 | 94,71 | 94,29 | 94,54 | 0,06% | 614.017,00 |
| 04.03.2020 | 94,19 | 94,50 | 94,18 | 94,48 | 0,25% | 636.958,00 |
| 03.03.2020 | 93,89 | 94,67 | 93,88 | 94,24 | 0,35% | 1.377.632,00 |
| 02.03.2020 | 93,98 | 94,15 | 93,17 | 93,91 | 61,91% | 4.889.957,00 |
| 28.02.2020 | 58,35 | 65,00 | 54,45 | 58,00 | 18,88% | 896.756,00 |
| 27.02.2020 | 47,50 | 51,00 | 45,06 | 48,79 | 1,01% | 388.441,00 |
| 26.02.2020 | 49,44 | 52,01 | 48,18 | 48,30 | -2,99% | 219.469,00 |
| 25.02.2020 | 48,89 | 49,95 | 46,82 | 49,79 | 2,45% | 208.958,00 |
| 24.02.2020 | 46,72 | 49,00 | 44,57 | 48,60 | -1,26% | 196.101,00 |
| 21.02.2020 | 48,56 | 49,94 | 46,08 | 49,22 | 0,45% | 215.504,00 |
| 20.02.2020 | 47,46 | 49,44 | 44,64 | 49,00 | 3,05% | 143.449,00 |
| 19.02.2020 | 45,70 | 47,70 | 43,50 | 47,55 | 4,16% | 202.225,00 |
| 18.02.2020 | 44,80 | 47,04 | 42,58 | 45,65 | 1,87% | 125.618,00 |
| 14.02.2020 | 42,34 | 45,98 | 41,67 | 44,81 | 5,58% | 106.808,00 |
| 13.02.2020 | 42,17 | 43,85 | 41,43 | 42,44 | 0,31% | 106.181,00 |
| 12.02.2020 | 43,90 | 44,50 | 42,08 | 42,31 | -1,14% | 94.339,00 |
| 11.02.2020 | 45,10 | 45,34 | 41,21 | 42,80 | -4,06% | 109.297,00 |
| 10.02.2020 | 43,33 | 45,39 | 43,04 | 44,61 | 3,50% | 80.960,00 |
| 07.02.2020 | 43,21 | 43,35 | 42,20 | 43,10 | -0,53% | 72.904,00 |
| 06.02.2020 | 41,48 | 43,42 | 41,25 | 43,33 | 3,98% | 94.870,00 |
| 05.02.2020 | 40,65 | 43,00 | 40,65 | 41,67 | 2,81% | 117.799,00 |
| 04.02.2020 | 41,40 | 42,58 | 37,64 | 40,53 | -2,64% | 210.639,00 |
| 03.02.2020 | 37,27 | 41,84 | 37,27 | 41,63 | 12,91% | 140.733,00 |
| 31.01.2020 | 39,50 | 39,85 | 36,36 | 36,87 | -7,11% | 78.650,00 |
| 30.01.2020 | 38,35 | 39,69 | 36,87 | 39,69 | 2,24% | 85.918,00 |
| 29.01.2020 | 38,77 | 39,35 | 38,50 | 38,82 | 0,15% | 239.767,00 |
| 28.01.2020 | 39,17 | 39,90 | 38,19 | 38,76 | -1,47% | 90.598,00 |
| 27.01.2020 | 37,00 | 40,19 | 36,91 | 39,34 | 0,79% | 197.687,00 |
| 24.01.2020 | 44,02 | 44,38 | 38,35 | 39,03 | -10,58% | 148.809,00 |
| 23.01.2020 | 41,49 | 44,82 | 40,49 | 43,65 | 4,30% | 236.014,00 |
| 22.01.2020 | 43,66 | 44,79 | 41,07 | 41,85 | -2,17% | 215.449,00 |
| 21.01.2020 | 46,59 | 47,32 | 42,53 | 42,78 | -6,47% | 355.055,00 |
| 17.01.2020 | 44,84 | 49,49 | 42,32 | 45,74 | 11,15% | 583.010,00 |
| 16.01.2020 | 36,90 | 41,60 | 36,90 | 41,15 | 11,82% | 245.018,00 |
| 15.01.2020 | 36,41 | 36,94 | 35,68 | 36,80 | 1,43% | 99.186,00 |
| 14.01.2020 | 35,55 | 36,55 | 34,39 | 36,28 | 1,51% | 249.912,00 |
| 13.01.2020 | 35,00 | 35,90 | 32,34 | 35,74 | 1,30% | 174.635,00 |
| 10.01.2020 | 36,27 | 36,89 | 35,18 | 35,28 | -2,16% | 159.193,00 |
| 09.01.2020 | 36,50 | 37,19 | 35,63 | 36,06 | -1,21% | 123.806,00 |
| 08.01.2020 | 36,51 | 37,43 | 36,12 | 36,50 | -0,98% | 167.820,00 |
| 07.01.2020 | 38,00 | 38,59 | 36,61 | 36,86 | -3,28% | 229.204,00 |
| 06.01.2020 | 38,14 | 38,68 | 37,04 | 38,11 | -0,63% | 114.159,00 |
| 03.01.2020 | 38,43 | 39,64 | 36,68 | 38,35 | -4,13% | 116.380,00 |
| 02.01.2020 | 39,51 | 40,38 | 38,68 | 40,00 | 1,60% | 223.614,00 |
| 31.12.2019 | 43,14 | 44,42 | 39,23 | 39,37 | -9,62% | 304.600,00 |
| 30.12.2019 | 44,45 | 44,84 | 42,61 | 43,56 | -1,11% | 145.479,00 |
| 27.12.2019 | 44,53 | 45,14 | 42,39 | 44,05 | -0,14% | 212.367,00 |
| 26.12.2019 | 43,91 | 45,27 | 43,52 | 44,11 | 0,39% | 124.578,00 |
| 24.12.2019 | 44,29 | 45,35 | 43,45 | 43,94 | -0,84% | 67.574,00 |
| 23.12.2019 | 40,88 | 44,83 | 39,94 | 44,31 | 8,39% | 184.943,00 |
| 20.12.2019 | 37,24 | 41,49 | 36,18 | 40,88 | 9,04% | 408.917,00 |
| 19.12.2019 | 35,38 | 37,98 | 35,22 | 37,49 | 6,20% | 279.685,00 |
| 18.12.2019 | 34,86 | 35,62 | 33,37 | 35,30 | -1,12% | 313.545,00 |
| 17.12.2019 | 34,80 | 35,82 | 34,80 | 35,70 | 2,73% | 223.513,00 |
| 16.12.2019 | 35,94 | 36,39 | 34,75 | 34,75 | -2,80% | 288.914,00 |
| 13.12.2019 | 37,63 | 38,30 | 35,00 | 35,75 | -7,72% | 370.413,00 |
| 12.12.2019 | 37,03 | 42,59 | 35,99 | 38,74 | 7,73% | 1.387.268,00 |
| 11.12.2019 | 33,70 | 36,73 | 31,91 | 35,96 | 3,77% | 676.239,00 |
| 10.12.2019 | 31,52 | 35,00 | 28,28 | 34,66 | 13,88% | 1.044.679,00 |
| 09.12.2019 | 14,90 | 31,37 | 14,90 | 30,43 | 110,73% | 3.514.866,00 |
| 06.12.2019 | 14,25 | 14,44 | 13,44 | 14,44 | 2,12% | 104.680,00 |
| 05.12.2019 | 14,38 | 14,57 | 13,78 | 14,14 | 0,50% | 98.228,00 |
| 04.12.2019 | 13,40 | 14,39 | 13,10 | 14,07 | 6,03% | 85.281,00 |
| 03.12.2019 | 12,73 | 13,33 | 12,60 | 13,27 | 2,47% | 53.066,00 |
| 02.12.2019 | 12,75 | 13,07 | 12,21 | 12,95 | 2,45% | 84.332,00 |
| 29.11.2019 | 12,25 | 13,00 | 12,25 | 12,64 | 3,02% | 29.891,00 |
| 27.11.2019 | 11,93 | 12,29 | 11,83 | 12,27 | 3,20% | 68.620,00 |
| 26.11.2019 | 12,14 | 12,25 | 11,54 | 11,89 | -0,50% | 89.338,00 |
| 25.11.2019 | 11,67 | 12,18 | 11,67 | 11,95 | 2,40% | 53.032,00 |
| 22.11.2019 | 12,24 | 12,36 | 11,54 | 11,67 | -4,27% | 59.345,00 |
| 21.11.2019 | 12,02 | 12,49 | 11,34 | 12,19 | 1,16% | 97.045,00 |
| 20.11.2019 | 11,20 | 12,66 | 11,18 | 12,05 | 9,85% | 296.740,00 |
| 19.11.2019 | 10,32 | 11,47 | 10,28 | 10,97 | 7,18% | 91.188,00 |
| 18.11.2019 | 10,67 | 10,72 | 10,11 | 10,24 | -4,26% | 74.792,00 |
| 15.11.2019 | 10,59 | 10,78 | 10,27 | 10,69 | 2,69% | 59.489,00 |
| 14.11.2019 | 10,31 | 10,83 | 10,05 | 10,41 | 2,16% | 120.714,00 |
| 13.11.2019 | 9,71 | 10,35 | 9,30 | 10,19 | 5,60% | 116.656,00 |
| 12.11.2019 | 8,41 | 9,66 | 8,12 | 9,65 | 12,87% | 134.015,00 |