Echtzeit-Aktienkurs Innophos Holdings
Bid:
Ask:
Aktienkurse zur Innophos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2020 | 31,99 | 32,00 | 31,98 | 31,99 | 0,00% | 457.809,00 |
| 05.02.2020 | 32,00 | 32,00 | 31,99 | 31,99 | -0,03% | 16.111,00 |
| 04.02.2020 | 32,00 | 32,00 | 31,99 | 32,00 | -0,03% | 16.991,00 |
| 03.02.2020 | 31,98 | 32,01 | 31,97 | 32,01 | 0,16% | 54.256,00 |
| 31.01.2020 | 31,96 | 31,97 | 31,96 | 31,96 | -0,06% | 44.165,00 |
| 30.01.2020 | 31,96 | 31,98 | 31,96 | 31,98 | 0,03% | 38.602,00 |
| 29.01.2020 | 32,00 | 32,00 | 31,96 | 31,97 | -0,03% | 19.263,00 |
| 28.01.2020 | 31,98 | 31,98 | 31,95 | 31,98 | 0,13% | 44.851,00 |
| 27.01.2020 | 31,89 | 31,95 | 31,89 | 31,94 | 0,00% | 65.128,00 |
| 24.01.2020 | 31,96 | 31,96 | 31,94 | 31,94 | -0,09% | 52.524,00 |
| 23.01.2020 | 31,96 | 31,97 | 31,95 | 31,97 | 0,03% | 24.218,00 |
| 22.01.2020 | 31,97 | 31,97 | 31,95 | 31,96 | 0,00% | 25.676,00 |
| 21.01.2020 | 31,95 | 31,97 | 31,95 | 31,96 | 0,03% | 25.556,00 |
| 17.01.2020 | 31,98 | 32,00 | 31,94 | 31,95 | 0,00% | 35.720,00 |
| 16.01.2020 | 31,95 | 31,96 | 31,94 | 31,95 | 0,03% | 60.601,00 |
| 15.01.2020 | 31,93 | 31,96 | 31,93 | 31,94 | 0,03% | 147.575,00 |
| 14.01.2020 | 31,92 | 31,95 | 31,92 | 31,93 | 0,00% | 20.018,00 |
| 13.01.2020 | 31,93 | 31,94 | 31,92 | 31,93 | 0,03% | 12.336,00 |
| 10.01.2020 | 31,93 | 31,96 | 31,92 | 31,92 | -0,03% | 20.078,00 |
| 09.01.2020 | 31,93 | 31,97 | 31,92 | 31,93 | 0,00% | 26.429,00 |
| 08.01.2020 | 31,91 | 31,96 | 31,90 | 31,93 | 0,06% | 50.555,00 |
| 07.01.2020 | 31,94 | 31,95 | 31,89 | 31,91 | -0,09% | 36.283,00 |
| 06.01.2020 | 31,94 | 32,11 | 31,88 | 31,94 | 0,00% | 106.054,00 |
| 03.01.2020 | 31,95 | 31,95 | 31,94 | 31,94 | 0,00% | 107.558,00 |
| 02.01.2020 | 32,05 | 32,10 | 31,94 | 31,94 | -0,13% | 62.517,00 |
| 31.12.2019 | 31,94 | 32,01 | 31,94 | 31,98 | 0,13% | 53.486,00 |
| 30.12.2019 | 31,99 | 31,99 | 31,93 | 31,94 | 0,00% | 48.067,00 |
| 27.12.2019 | 31,96 | 32,02 | 31,94 | 31,94 | -0,06% | 91.343,00 |
| 26.12.2019 | 31,92 | 31,96 | 31,88 | 31,96 | 0,09% | 32.561,00 |
| 24.12.2019 | 31,92 | 31,93 | 31,87 | 31,93 | 0,11% | 10.672,00 |
| 23.12.2019 | 31,95 | 31,99 | 31,87 | 31,90 | -0,03% | 41.997,00 |
| 20.12.2019 | 31,94 | 32,72 | 31,86 | 31,91 | -0,02% | 405.897,00 |
| 19.12.2019 | 31,91 | 31,95 | 31,89 | 31,91 | -0,09% | 54.366,00 |
| 18.12.2019 | 31,88 | 31,95 | 31,82 | 31,94 | 0,19% | 42.560,00 |
| 17.12.2019 | 31,89 | 31,92 | 31,84 | 31,88 | -0,06% | 68.275,00 |
| 16.12.2019 | 31,91 | 31,93 | 31,85 | 31,90 | 0,03% | 93.775,00 |
| 13.12.2019 | 31,91 | 31,93 | 31,79 | 31,89 | -0,06% | 51.062,00 |
| 12.12.2019 | 31,90 | 31,92 | 31,85 | 31,91 | 0,13% | 30.504,00 |
| 11.12.2019 | 31,90 | 31,98 | 31,86 | 31,87 | -0,06% | 23.173,00 |
| 10.12.2019 | 31,90 | 31,90 | 31,85 | 31,89 | 0,03% | 42.859,00 |
| 09.12.2019 | 31,92 | 31,98 | 31,84 | 31,88 | -0,22% | 64.604,00 |
| 06.12.2019 | 31,98 | 31,98 | 31,93 | 31,95 | -0,16% | 59.440,00 |
| 05.12.2019 | 31,97 | 32,02 | 31,89 | 32,00 | 0,22% | 36.007,00 |
| 04.12.2019 | 31,94 | 31,98 | 31,91 | 31,93 | 0,09% | 39.804,00 |
| 03.12.2019 | 31,91 | 32,00 | 31,82 | 31,90 | -0,06% | 41.977,00 |
| 02.12.2019 | 31,92 | 31,98 | 31,88 | 31,92 | 0,06% | 86.242,00 |
| 29.11.2019 | 31,90 | 31,92 | 31,89 | 31,90 | -0,16% | 25.112,00 |
| 27.11.2019 | 31,90 | 32,01 | 31,89 | 31,95 | 0,19% | 35.175,00 |
| 26.11.2019 | 31,85 | 31,89 | 31,85 | 31,89 | 0,25% | 139.562,00 |
| 25.11.2019 | 31,86 | 31,89 | 31,80 | 31,81 | -0,09% | 106.921,00 |
| 22.11.2019 | 31,94 | 31,94 | 31,82 | 31,84 | -0,25% | 26.121,00 |
| 21.11.2019 | 31,93 | 31,98 | 31,84 | 31,92 | 0,28% | 58.658,00 |
| 20.11.2019 | 31,87 | 31,98 | 31,81 | 31,83 | -0,36% | 82.983,00 |
| 19.11.2019 | 31,89 | 31,97 | 31,82 | 31,95 | 0,13% | 53.356,00 |
| 18.11.2019 | 31,92 | 31,93 | 31,82 | 31,91 | -0,11% | 61.357,00 |
| 15.11.2019 | 32,05 | 32,20 | 31,80 | 31,94 | -0,13% | 80.668,00 |
| 14.11.2019 | 31,98 | 31,99 | 31,79 | 31,98 | -0,03% | 40.534,00 |
| 13.11.2019 | 31,94 | 32,04 | 31,93 | 31,99 | -0,14% | 55.219,00 |
| 12.11.2019 | 32,03 | 32,08 | 31,93 | 32,04 | 0,05% | 35.201,00 |
| 11.11.2019 | 32,10 | 32,10 | 32,00 | 32,02 | -0,37% | 62.105,00 |
| 08.11.2019 | 32,06 | 32,23 | 32,01 | 32,14 | 0,03% | 39.385,00 |
| 07.11.2019 | 32,12 | 32,17 | 32,00 | 32,13 | 0,34% | 57.067,00 |
| 06.11.2019 | 32,42 | 32,55 | 32,00 | 32,02 | -1,63% | 85.779,00 |
| 05.11.2019 | 32,65 | 32,78 | 32,36 | 32,55 | -0,31% | 31.112,00 |
| 04.11.2019 | 32,71 | 32,78 | 32,32 | 32,65 | 0,25% | 65.322,00 |
| 01.11.2019 | 32,60 | 32,94 | 32,42 | 32,57 | -0,15% | 49.321,00 |
| 31.10.2019 | 32,35 | 32,70 | 32,00 | 32,62 | 0,40% | 240.726,00 |
| 30.10.2019 | 32,27 | 32,70 | 32,18 | 32,49 | 0,81% | 55.398,00 |
| 29.10.2019 | 32,40 | 32,83 | 32,15 | 32,23 | -0,77% | 68.857,00 |
| 28.10.2019 | 32,55 | 32,55 | 32,14 | 32,48 | 0,37% | 47.300,00 |
| 25.10.2019 | 32,24 | 32,50 | 32,24 | 32,36 | 0,50% | 32.180,00 |
| 24.10.2019 | 32,47 | 32,55 | 32,20 | 32,20 | -0,71% | 72.819,00 |
| 23.10.2019 | 32,18 | 32,57 | 32,18 | 32,43 | 0,84% | 123.570,00 |
| 22.10.2019 | 32,27 | 32,29 | 32,01 | 32,16 | -0,06% | 169.291,00 |
| 21.10.2019 | 31,97 | 32,30 | 31,75 | 32,18 | -8,95% | 601.643,00 |
| 18.10.2019 | 35,11 | 35,93 | 34,85 | 35,35 | -0,10% | 108.473,00 |
| 17.10.2019 | 33,84 | 37,53 | 33,81 | 35,38 | 5,39% | 125.243,00 |
| 16.10.2019 | 33,01 | 34,80 | 33,01 | 33,57 | -3,87% | 44.849,00 |
| 15.10.2019 | 34,93 | 35,08 | 34,58 | 34,92 | -0,46% | 45.983,00 |
| 14.10.2019 | 31,49 | 35,17 | 31,49 | 35,08 | 10,80% | 73.883,00 |
| 11.10.2019 | 30,80 | 32,13 | 30,80 | 31,66 | 4,70% | 71.731,00 |
| 10.10.2019 | 30,95 | 30,97 | 30,16 | 30,24 | -2,14% | 30.155,00 |
| 09.10.2019 | 30,30 | 30,99 | 30,22 | 30,90 | 2,69% | 26.201,00 |
| 08.10.2019 | 31,64 | 31,64 | 30,03 | 30,09 | -5,88% | 44.700,00 |
| 07.10.2019 | 32,18 | 32,44 | 31,53 | 31,97 | -1,17% | 35.451,00 |
| 04.10.2019 | 31,65 | 32,43 | 31,65 | 32,35 | 1,89% | 24.921,00 |
| 03.10.2019 | 31,42 | 31,79 | 31,36 | 31,75 | 0,38% | 19.329,00 |
| 02.10.2019 | 31,53 | 31,75 | 31,28 | 31,63 | -0,75% | 22.424,00 |
| 01.10.2019 | 32,53 | 33,13 | 31,55 | 31,87 | -1,82% | 23.250,00 |
| 30.09.2019 | 32,22 | 32,87 | 32,22 | 32,46 | -0,12% | 33.839,00 |
| 27.09.2019 | 32,34 | 32,84 | 32,34 | 32,50 | 0,37% | 33.862,00 |
| 26.09.2019 | 32,96 | 33,11 | 31,11 | 32,38 | -2,23% | 39.788,00 |
| 25.09.2019 | 32,47 | 33,18 | 32,47 | 33,12 | 2,35% | 37.484,00 |
| 24.09.2019 | 32,74 | 32,97 | 32,08 | 32,36 | -1,16% | 40.297,00 |
| 23.09.2019 | 33,03 | 33,40 | 32,72 | 32,74 | -1,80% | 36.481,00 |
| 20.09.2019 | 34,70 | 34,70 | 33,10 | 33,34 | -3,19% | 160.670,00 |
| 19.09.2019 | 34,49 | 34,68 | 34,15 | 34,44 | 0,26% | 75.669,00 |
| 18.09.2019 | 33,84 | 34,41 | 33,80 | 34,35 | 1,21% | 78.981,00 |
| 17.09.2019 | 33,25 | 34,00 | 33,20 | 33,94 | 1,34% | 53.286,00 |
| 16.09.2019 | 33,20 | 33,61 | 32,82 | 33,49 | 0,39% | 51.971,00 |