Echtzeit-Aktienkurs Presidio
Bid:
Ask:
Aktienkurse zur Presidio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2019 | 16,60 | 16,62 | 16,59 | 16,60 | 0,09% | 2.968.936,00 |
| 17.12.2019 | 16,58 | 16,60 | 16,58 | 16,59 | -0,03% | 708.127,00 |
| 16.12.2019 | 16,57 | 16,59 | 16,57 | 16,59 | 0,06% | 161.120,00 |
| 13.12.2019 | 16,57 | 16,59 | 16,57 | 16,58 | 0,03% | 186.689,00 |
| 12.12.2019 | 16,58 | 16,59 | 16,57 | 16,58 | -0,03% | 638.475,00 |
| 11.12.2019 | 16,58 | 16,59 | 16,57 | 16,58 | 0,09% | 363.453,00 |
| 10.12.2019 | 16,57 | 16,58 | 16,56 | 16,57 | 0,03% | 506.667,00 |
| 09.12.2019 | 16,59 | 16,59 | 16,56 | 16,56 | -0,03% | 592.631,00 |
| 06.12.2019 | 16,57 | 16,59 | 16,56 | 16,57 | 0,03% | 804.722,00 |
| 05.12.2019 | 16,57 | 16,58 | 16,56 | 16,56 | 0,00% | 662.970,00 |
| 04.12.2019 | 16,56 | 16,58 | 16,56 | 16,56 | -0,06% | 221.694,00 |
| 03.12.2019 | 16,57 | 16,58 | 16,54 | 16,57 | 0,00% | 234.675,00 |
| 02.12.2019 | 16,56 | 16,59 | 16,55 | 16,57 | 0,36% | 538.337,00 |
| 29.11.2019 | 16,58 | 16,59 | 16,51 | 16,51 | -0,39% | 155.405,00 |
| 27.11.2019 | 16,59 | 16,60 | 16,57 | 16,58 | 0,00% | 520.666,00 |
| 26.11.2019 | 16,57 | 16,59 | 16,56 | 16,58 | 0,03% | 645.064,00 |
| 25.11.2019 | 16,57 | 16,59 | 16,57 | 16,57 | 0,00% | 439.935,00 |
| 22.11.2019 | 16,57 | 16,58 | 16,56 | 16,57 | 0,00% | 396.282,00 |
| 21.11.2019 | 16,57 | 16,58 | 16,56 | 16,57 | 0,06% | 544.161,00 |
| 20.11.2019 | 16,57 | 16,60 | 16,56 | 16,56 | -0,03% | 514.949,00 |
| 19.11.2019 | 16,58 | 16,60 | 16,56 | 16,57 | -0,03% | 1.422.627,00 |
| 18.11.2019 | 16,56 | 16,58 | 16,56 | 16,57 | 0,06% | 913.196,00 |
| 15.11.2019 | 16,58 | 16,58 | 16,55 | 16,56 | 0,00% | 1.067.806,00 |
| 14.11.2019 | 16,58 | 16,58 | 16,55 | 16,56 | -0,12% | 1.178.757,00 |
| 13.11.2019 | 16,56 | 16,59 | 16,55 | 16,58 | 0,12% | 950.046,00 |
| 12.11.2019 | 16,56 | 16,58 | 16,55 | 16,56 | 0,00% | 556.130,00 |
| 11.11.2019 | 16,56 | 16,57 | 16,54 | 16,56 | -0,12% | 235.320,00 |
| 08.11.2019 | 16,55 | 16,58 | 16,54 | 16,58 | 0,24% | 335.155,00 |
| 07.11.2019 | 16,57 | 16,57 | 16,53 | 16,54 | -0,12% | 542.889,00 |
| 06.11.2019 | 16,59 | 16,60 | 16,54 | 16,56 | -0,18% | 703.698,00 |
| 05.11.2019 | 16,58 | 16,60 | 16,56 | 16,59 | 0,06% | 732.624,00 |
| 04.11.2019 | 16,59 | 16,60 | 16,57 | 16,58 | 0,00% | 160.971,00 |
| 01.11.2019 | 16,59 | 16,60 | 16,56 | 16,58 | -0,12% | 207.656,00 |
| 31.10.2019 | 16,58 | 16,60 | 16,54 | 16,60 | 0,12% | 629.397,00 |
| 30.10.2019 | 16,59 | 16,60 | 16,54 | 16,58 | -0,12% | 551.781,00 |
| 29.10.2019 | 16,60 | 16,66 | 16,53 | 16,60 | -0,66% | 2.887.111,00 |
| 28.10.2019 | 16,72 | 16,73 | 16,70 | 16,71 | -0,06% | 222.570,00 |
| 25.10.2019 | 16,72 | 16,77 | 16,72 | 16,72 | 0,00% | 194.130,00 |
| 24.10.2019 | 16,71 | 16,75 | 16,70 | 16,72 | 0,06% | 664.093,00 |
| 23.10.2019 | 16,71 | 16,74 | 16,68 | 16,71 | 0,06% | 383.921,00 |
| 22.10.2019 | 16,70 | 16,76 | 16,69 | 16,70 | 0,00% | 652.049,00 |
| 21.10.2019 | 16,73 | 16,76 | 16,69 | 16,70 | -0,09% | 296.638,00 |
| 18.10.2019 | 16,73 | 16,76 | 16,70 | 16,72 | -0,15% | 763.115,00 |
| 17.10.2019 | 16,75 | 16,76 | 16,70 | 16,74 | 0,00% | 359.711,00 |
| 16.10.2019 | 16,75 | 16,75 | 16,72 | 16,74 | 0,00% | 298.644,00 |
| 15.10.2019 | 16,74 | 16,76 | 16,73 | 16,74 | 0,06% | 429.354,00 |
| 14.10.2019 | 16,75 | 16,77 | 16,71 | 16,73 | -0,15% | 186.912,00 |
| 11.10.2019 | 16,79 | 16,82 | 16,74 | 16,76 | 0,03% | 249.396,00 |
| 10.10.2019 | 16,75 | 16,79 | 16,71 | 16,75 | -0,21% | 227.978,00 |
| 09.10.2019 | 16,78 | 16,81 | 16,75 | 16,79 | 0,30% | 220.336,00 |
| 08.10.2019 | 16,79 | 16,81 | 16,71 | 16,74 | -0,51% | 431.919,00 |
| 07.10.2019 | 16,75 | 16,85 | 16,74 | 16,82 | 0,18% | 2.732.935,00 |
| 04.10.2019 | 16,77 | 16,79 | 16,73 | 16,79 | 0,12% | 486.160,00 |
| 03.10.2019 | 16,70 | 16,77 | 16,69 | 16,77 | 0,36% | 932.989,00 |
| 02.10.2019 | 16,73 | 16,75 | 16,65 | 16,71 | -0,06% | 474.020,00 |
| 01.10.2019 | 16,87 | 16,89 | 16,72 | 16,72 | -1,07% | 256.618,00 |
| 30.09.2019 | 16,79 | 16,96 | 16,70 | 16,90 | 0,66% | 1.222.437,00 |
| 27.09.2019 | 16,79 | 16,80 | 16,74 | 16,79 | -0,06% | 1.764.368,00 |
| 26.09.2019 | 16,78 | 16,84 | 16,71 | 16,80 | 5,76% | 10.845.164,00 |
| 25.09.2019 | 15,88 | 15,90 | 15,87 | 15,89 | 0,09% | 488.921,00 |
| 24.09.2019 | 15,95 | 15,96 | 15,87 | 15,87 | -0,44% | 605.997,00 |
| 23.09.2019 | 15,95 | 15,98 | 15,94 | 15,94 | -0,13% | 1.315.407,00 |
| 20.09.2019 | 15,97 | 15,97 | 15,95 | 15,96 | 0,13% | 518.186,00 |
| 19.09.2019 | 15,96 | 15,98 | 15,93 | 15,94 | 0,00% | 2.169.000,00 |
| 18.09.2019 | 15,97 | 16,00 | 15,94 | 15,94 | -0,13% | 518.310,00 |
| 17.09.2019 | 15,97 | 15,97 | 15,96 | 15,96 | 0,00% | 422.128,00 |
| 16.09.2019 | 15,98 | 16,00 | 15,96 | 15,96 | -0,19% | 428.273,00 |
| 13.09.2019 | 16,00 | 16,01 | 15,98 | 15,99 | 0,06% | 311.329,00 |
| 12.09.2019 | 16,01 | 16,02 | 15,98 | 15,98 | -0,06% | 655.947,00 |
| 11.09.2019 | 16,00 | 16,02 | 15,98 | 15,99 | 0,06% | 905.811,00 |
| 10.09.2019 | 15,97 | 16,01 | 15,97 | 15,98 | 0,06% | 795.896,00 |
| 09.09.2019 | 15,98 | 16,00 | 15,96 | 15,97 | 0,00% | 1.122.491,00 |
| 06.09.2019 | 16,00 | 16,00 | 15,96 | 15,97 | -0,19% | 444.872,00 |
| 05.09.2019 | 16,00 | 16,02 | 15,95 | 16,00 | 0,06% | 2.238.829,00 |
| 04.09.2019 | 15,98 | 16,02 | 15,96 | 15,99 | 0,38% | 1.227.341,00 |
| 03.09.2019 | 16,01 | 16,04 | 15,92 | 15,93 | -0,56% | 1.821.787,00 |
| 30.08.2019 | 16,01 | 16,06 | 15,99 | 16,02 | 0,12% | 398.515,00 |
| 29.08.2019 | 16,02 | 16,08 | 15,99 | 16,00 | 0,06% | 690.689,00 |
| 28.08.2019 | 15,98 | 16,01 | 15,95 | 15,99 | 0,13% | 500.521,00 |
| 27.08.2019 | 16,00 | 16,01 | 15,96 | 15,97 | 0,00% | 752.722,00 |
| 26.08.2019 | 16,03 | 16,04 | 15,97 | 15,97 | -0,19% | 895.916,00 |
| 23.08.2019 | 16,00 | 16,05 | 15,99 | 16,00 | 0,06% | 648.898,00 |
| 22.08.2019 | 16,05 | 16,05 | 15,99 | 15,99 | -0,37% | 2.596.921,00 |
| 21.08.2019 | 16,06 | 16,06 | 16,02 | 16,05 | 0,06% | 1.349.856,00 |
| 20.08.2019 | 16,06 | 16,08 | 16,03 | 16,04 | 0,00% | 501.181,00 |
| 19.08.2019 | 16,07 | 16,09 | 16,04 | 16,04 | -0,06% | 2.114.516,00 |
| 16.08.2019 | 16,03 | 16,19 | 16,02 | 16,05 | 0,31% | 1.486.035,00 |
| 15.08.2019 | 16,08 | 16,10 | 16,00 | 16,00 | -0,62% | 1.832.614,00 |
| 14.08.2019 | 15,98 | 16,12 | 15,98 | 16,10 | 22,06% | 17.168.851,00 |
| 13.08.2019 | 13,09 | 13,45 | 12,94 | 13,19 | 0,69% | 163.598,00 |
| 12.08.2019 | 13,23 | 13,23 | 13,02 | 13,10 | -1,80% | 153.069,00 |
| 09.08.2019 | 13,46 | 13,47 | 13,22 | 13,34 | -1,26% | 164.437,00 |
| 08.08.2019 | 13,16 | 13,57 | 13,16 | 13,51 | 3,29% | 159.191,00 |
| 07.08.2019 | 12,93 | 13,16 | 12,83 | 13,08 | 0,23% | 136.695,00 |
| 06.08.2019 | 13,07 | 13,21 | 12,86 | 13,05 | 0,38% | 182.750,00 |
| 05.08.2019 | 13,55 | 13,71 | 12,86 | 13,00 | -5,18% | 185.351,00 |
| 02.08.2019 | 13,88 | 13,98 | 13,64 | 13,71 | -2,07% | 144.873,00 |
| 01.08.2019 | 14,02 | 14,30 | 13,98 | 14,00 | 0,00% | 138.047,00 |
| 31.07.2019 | 14,09 | 14,29 | 13,90 | 14,00 | -0,64% | 267.773,00 |
| 30.07.2019 | 14,18 | 14,18 | 13,96 | 14,09 | -1,12% | 182.323,00 |