Echtzeit-Aktienkurs Opus Bank
Bid:
Ask:
Aktienkurse zur Opus Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 19,51 | 19,56 | 18,42 | 19,49 | -2,35% | 885.774,00 |
| 28.05.2020 | 21,05 | 21,05 | 19,86 | 19,96 | -3,39% | 172.319,00 |
| 27.05.2020 | 19,49 | 20,72 | 19,47 | 20,66 | 7,55% | 122.563,00 |
| 26.05.2020 | 18,42 | 19,33 | 18,38 | 19,21 | 9,15% | 60.303,00 |
| 22.05.2020 | 17,70 | 17,79 | 17,21 | 17,60 | 0,63% | 48.232,00 |
| 21.05.2020 | 17,74 | 18,04 | 17,44 | 17,49 | -1,46% | 78.899,00 |
| 20.05.2020 | 17,07 | 17,80 | 17,07 | 17,75 | 7,06% | 89.895,00 |
| 19.05.2020 | 17,41 | 17,57 | 16,58 | 16,58 | -5,63% | 95.233,00 |
| 18.05.2020 | 16,00 | 17,72 | 16,00 | 17,57 | 15,82% | 131.578,00 |
| 15.05.2020 | 15,20 | 15,51 | 14,84 | 15,17 | -0,85% | 662.287,00 |
| 14.05.2020 | 14,82 | 15,37 | 14,14 | 15,30 | 0,13% | 126.141,00 |
| 13.05.2020 | 16,08 | 16,08 | 14,74 | 15,28 | -4,74% | 92.301,00 |
| 12.05.2020 | 17,24 | 17,34 | 16,00 | 16,04 | -7,01% | 77.267,00 |
| 11.05.2020 | 18,17 | 18,22 | 17,22 | 17,25 | -7,21% | 96.422,00 |
| 08.05.2020 | 17,82 | 18,72 | 17,82 | 18,59 | 7,33% | 112.571,00 |
| 07.05.2020 | 16,95 | 17,69 | 16,94 | 17,32 | 3,71% | 79.496,00 |
| 06.05.2020 | 17,97 | 17,98 | 16,63 | 16,70 | -6,44% | 96.017,00 |
| 05.05.2020 | 18,05 | 18,38 | 17,82 | 17,85 | 1,19% | 106.169,00 |
| 04.05.2020 | 17,66 | 17,78 | 17,20 | 17,64 | -1,40% | 46.070,00 |
| 01.05.2020 | 18,88 | 18,88 | 17,43 | 17,89 | -6,92% | 70.231,00 |
| 30.04.2020 | 18,75 | 19,40 | 18,18 | 19,22 | -0,31% | 244.622,00 |
| 29.04.2020 | 20,21 | 20,21 | 19,11 | 19,28 | 1,80% | 116.533,00 |
| 28.04.2020 | 18,45 | 19,95 | 18,45 | 18,94 | 6,64% | 69.270,00 |
| 27.04.2020 | 16,76 | 18,10 | 16,69 | 17,76 | 7,64% | 75.834,00 |
| 24.04.2020 | 16,35 | 16,71 | 15,86 | 16,50 | 1,41% | 41.808,00 |
| 23.04.2020 | 15,82 | 16,48 | 15,82 | 16,27 | 3,70% | 55.091,00 |
| 22.04.2020 | 16,39 | 16,39 | 15,42 | 15,69 | -1,13% | 43.375,00 |
| 21.04.2020 | 15,49 | 16,02 | 15,28 | 15,87 | -4,97% | 88.674,00 |
| 17.04.2020 | 15,99 | 16,91 | 15,99 | 16,70 | 9,36% | 111.334,00 |
| 16.04.2020 | 15,90 | 15,90 | 14,72 | 15,27 | -4,20% | 122.961,00 |
| 15.04.2020 | 16,17 | 16,30 | 15,85 | 15,94 | -6,40% | 52.889,00 |
| 14.04.2020 | 17,33 | 17,79 | 16,22 | 17,03 | 1,13% | 59.650,00 |
| 13.04.2020 | 17,91 | 17,91 | 16,51 | 16,84 | -6,44% | 49.347,00 |
| 09.04.2020 | 16,72 | 18,02 | 16,55 | 18,00 | 10,91% | 64.067,00 |
| 08.04.2020 | 16,18 | 16,38 | 15,84 | 16,23 | 2,08% | 71.706,00 |
| 07.04.2020 | 15,46 | 16,35 | 15,43 | 15,90 | 6,21% | 106.320,00 |
| 06.04.2020 | 14,95 | 15,30 | 14,62 | 14,97 | 5,05% | 50.811,00 |
| 03.04.2020 | 16,01 | 16,01 | 13,99 | 14,25 | -11,10% | 73.186,00 |
| 02.04.2020 | 15,46 | 16,48 | 15,37 | 16,03 | 2,49% | 64.815,00 |
| 01.04.2020 | 16,47 | 16,67 | 15,55 | 15,64 | -9,75% | 143.408,00 |
| 31.03.2020 | 16,49 | 17,46 | 16,21 | 17,33 | 4,71% | 137.785,00 |
| 30.03.2020 | 15,90 | 16,62 | 15,29 | 16,55 | 4,55% | 155.399,00 |
| 27.03.2020 | 15,77 | 16,63 | 15,64 | 15,83 | -4,98% | 79.689,00 |
| 26.03.2020 | 15,16 | 16,70 | 15,16 | 16,66 | 10,99% | 95.748,00 |
| 25.03.2020 | 15,36 | 15,66 | 14,20 | 15,01 | -0,20% | 106.362,00 |
| 24.03.2020 | 14,99 | 15,30 | 14,47 | 15,04 | 6,97% | 98.226,00 |
| 23.03.2020 | 14,78 | 14,78 | 13,07 | 14,06 | -3,23% | 89.277,00 |
| 20.03.2020 | 16,46 | 16,46 | 14,50 | 14,53 | -11,46% | 145.493,00 |
| 19.03.2020 | 14,34 | 16,62 | 13,91 | 16,41 | 13,33% | 262.142,00 |
| 18.03.2020 | 15,46 | 15,97 | 14,27 | 14,48 | -13,40% | 87.432,00 |
| 17.03.2020 | 15,20 | 16,72 | 14,37 | 16,72 | 10,88% | 153.872,00 |
| 16.03.2020 | 15,24 | 16,58 | 14,93 | 15,08 | -17,46% | 118.083,00 |
| 13.03.2020 | 17,56 | 18,37 | 16,44 | 18,27 | 10,79% | 151.894,00 |
| 12.03.2020 | 15,45 | 18,34 | 15,07 | 16,49 | -2,19% | 170.341,00 |
| 11.03.2020 | 18,40 | 18,46 | 16,53 | 16,86 | -11,59% | 131.159,00 |
| 10.03.2020 | 18,56 | 19,36 | 18,03 | 19,07 | 6,95% | 120.858,00 |
| 09.03.2020 | 20,32 | 20,59 | 17,81 | 17,83 | -19,50% | 115.029,00 |
| 06.03.2020 | 22,41 | 22,92 | 21,80 | 22,15 | -4,89% | 82.926,00 |
| 05.03.2020 | 23,81 | 23,85 | 23,03 | 23,29 | -4,55% | 81.033,00 |
| 04.03.2020 | 24,34 | 24,45 | 23,64 | 24,40 | 1,58% | 74.403,00 |
| 03.03.2020 | 25,13 | 25,37 | 23,84 | 24,02 | -4,46% | 183.017,00 |
| 02.03.2020 | 23,67 | 25,14 | 23,44 | 25,14 | 6,21% | 160.919,00 |
| 28.02.2020 | 23,87 | 24,29 | 23,18 | 23,67 | -3,55% | 254.247,00 |
| 27.02.2020 | 25,54 | 25,95 | 24,50 | 24,54 | -5,43% | 106.491,00 |
| 26.02.2020 | 26,10 | 26,63 | 25,85 | 25,95 | -0,08% | 88.073,00 |
| 25.02.2020 | 27,18 | 27,63 | 25,84 | 25,97 | -3,81% | 115.467,00 |
| 24.02.2020 | 27,29 | 27,29 | 26,92 | 27,00 | -2,84% | 127.547,00 |
| 21.02.2020 | 27,70 | 28,13 | 27,52 | 27,79 | 0,18% | 217.930,00 |
| 20.02.2020 | 27,73 | 28,01 | 27,61 | 27,74 | -0,41% | 185.425,00 |
| 19.02.2020 | 27,92 | 28,15 | 27,75 | 27,86 | -0,07% | 265.273,00 |
| 18.02.2020 | 27,97 | 28,36 | 27,82 | 27,88 | -0,87% | 165.834,00 |
| 14.02.2020 | 27,94 | 28,24 | 27,89 | 28,12 | 0,68% | 129.858,00 |
| 13.02.2020 | 27,45 | 28,04 | 27,45 | 27,93 | 1,60% | 164.767,00 |
| 12.02.2020 | 27,55 | 27,96 | 27,39 | 27,49 | 0,18% | 321.535,00 |
| 11.02.2020 | 27,32 | 28,00 | 27,29 | 27,44 | 0,88% | 263.559,00 |
| 10.02.2020 | 26,85 | 27,52 | 26,69 | 27,20 | 1,12% | 245.732,00 |
| 07.02.2020 | 27,33 | 27,58 | 26,87 | 26,90 | -1,93% | 171.905,00 |
| 06.02.2020 | 27,41 | 27,97 | 27,38 | 27,43 | -0,36% | 172.576,00 |
| 05.02.2020 | 27,83 | 27,93 | 26,94 | 27,53 | 2,78% | 374.487,00 |
| 04.02.2020 | 26,79 | 26,99 | 26,59 | 26,79 | 1,17% | 423.378,00 |
| 03.02.2020 | 26,30 | 26,54 | 24,74 | 26,48 | -0,60% | 786.688,00 |
| 31.01.2020 | 26,82 | 27,07 | 26,60 | 26,64 | -1,42% | 150.147,00 |
| 30.01.2020 | 26,44 | 27,09 | 26,44 | 27,02 | 2,08% | 113.663,00 |
| 29.01.2020 | 26,45 | 26,64 | 26,19 | 26,47 | 0,08% | 163.030,00 |
| 28.01.2020 | 26,69 | 26,76 | 26,27 | 26,45 | 3,40% | 276.707,00 |
| 27.01.2020 | 25,99 | 25,99 | 25,15 | 25,58 | 3,19% | 254.696,00 |
| 24.01.2020 | 25,18 | 25,18 | 24,67 | 24,79 | -1,47% | 71.120,00 |
| 23.01.2020 | 25,16 | 25,32 | 25,03 | 25,16 | -0,55% | 163.809,00 |
| 22.01.2020 | 25,36 | 25,40 | 25,14 | 25,30 | -0,08% | 40.961,00 |
| 21.01.2020 | 25,28 | 25,48 | 25,25 | 25,32 | -0,63% | 57.986,00 |
| 17.01.2020 | 25,62 | 25,62 | 25,42 | 25,48 | 0,24% | 31.877,00 |
| 16.01.2020 | 25,49 | 25,70 | 25,39 | 25,42 | 0,51% | 35.750,00 |
| 15.01.2020 | 25,34 | 25,42 | 25,14 | 25,29 | -0,82% | 41.921,00 |
| 14.01.2020 | 25,62 | 25,70 | 25,37 | 25,50 | -0,35% | 42.073,00 |
| 13.01.2020 | 25,30 | 25,61 | 25,25 | 25,59 | 1,43% | 80.669,00 |
| 10.01.2020 | 25,53 | 25,57 | 25,19 | 25,23 | -1,64% | 58.773,00 |
| 09.01.2020 | 25,75 | 25,85 | 25,55 | 25,65 | -0,39% | 35.541,00 |
| 08.01.2020 | 25,50 | 25,86 | 25,46 | 25,75 | 0,94% | 42.062,00 |
| 07.01.2020 | 25,41 | 25,62 | 25,25 | 25,51 | -0,23% | 41.747,00 |
| 06.01.2020 | 25,40 | 25,62 | 25,23 | 25,57 | -0,35% | 44.158,00 |