Echtzeit-Aktienkurs TWENTY-FIRST CENT. FOX A
Bid:
Ask:
Aktienkurse zur TWENTY-FIRST CENT. FOX A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2019 | 40,49 | 40,81 | 38,24 | 38,62 | -4,26% | 15.651.641,00 |
| 19.03.2019 | 41,55 | 41,70 | 39,84 | 40,34 | -21,46% | 9.878.638,00 |
| 18.03.2019 | 51,50 | 51,82 | 51,24 | 51,36 | -1,25% | 10.332.311,00 |
| 15.03.2019 | 51,84 | 52,05 | 51,79 | 52,01 | 0,60% | 10.318.407,00 |
| 14.03.2019 | 51,32 | 51,95 | 51,15 | 51,70 | 0,98% | 25.342.404,00 |
| 13.03.2019 | 51,02 | 51,23 | 50,86 | 51,20 | 0,63% | 39.601.475,00 |
| 12.03.2019 | 50,65 | 50,95 | 50,50 | 50,88 | 0,69% | 22.567.090,00 |
| 11.03.2019 | 50,58 | 50,58 | 50,36 | 50,53 | 0,16% | 7.301.501,00 |
| 08.03.2019 | 50,45 | 50,59 | 50,26 | 50,45 | -0,38% | 9.282.682,00 |
| 06.03.2019 | 50,62 | 50,66 | 50,47 | 50,64 | 0,18% | 7.249.534,00 |
| 05.03.2019 | 50,70 | 50,70 | 50,48 | 50,55 | -0,18% | 9.949.397,00 |
| 04.03.2019 | 50,87 | 50,87 | 50,20 | 50,64 | 0,06% | 11.867.730,00 |
| 01.03.2019 | 50,63 | 50,68 | 50,40 | 50,61 | 0,36% | 6.203.353,00 |
| 28.02.2019 | 50,46 | 50,55 | 50,22 | 50,43 | 0,04% | 7.975.840,00 |
| 27.02.2019 | 50,75 | 50,79 | 50,41 | 50,41 | -0,88% | 9.609.741,00 |
| 26.02.2019 | 50,77 | 50,87 | 50,60 | 50,86 | 0,26% | 10.123.560,00 |
| 25.02.2019 | 51,09 | 51,27 | 50,62 | 50,73 | 0,02% | 19.847.589,00 |
| 21.02.2019 | 50,61 | 50,86 | 50,34 | 50,72 | -0,10% | 23.462.356,00 |
| 20.02.2019 | 50,65 | 50,79 | 50,50 | 50,77 | 0,47% | 12.156.318,00 |
| 19.02.2019 | 50,43 | 50,63 | 50,26 | 50,53 | 0,26% | 8.632.351,00 |
| 15.02.2019 | 50,25 | 50,43 | 50,06 | 50,40 | 0,80% | 9.863.252,00 |
| 14.02.2019 | 49,57 | 50,05 | 49,55 | 50,00 | 0,70% | 14.393.248,00 |
| 13.02.2019 | 49,63 | 49,76 | 49,60 | 49,65 | 0,22% | 6.138.828,00 |
| 12.02.2019 | 49,61 | 49,65 | 49,50 | 49,54 | -0,02% | 4.379.206,00 |
| 11.02.2019 | 49,71 | 49,75 | 49,50 | 49,55 | -0,26% | 5.383.409,00 |
| 08.02.2019 | 49,30 | 49,69 | 49,30 | 49,68 | 0,36% | 9.433.381,00 |
| 07.02.2019 | 49,30 | 49,51 | 49,23 | 49,50 | 0,14% | 5.360.226,00 |
| 06.02.2019 | 49,33 | 49,49 | 49,28 | 49,43 | 0,30% | 7.129.983,00 |
| 05.02.2019 | 49,32 | 49,41 | 49,23 | 49,28 | -0,02% | 5.280.584,00 |
| 04.02.2019 | 49,21 | 49,35 | 49,17 | 49,29 | 0,00% | 3.777.313,00 |
| 01.02.2019 | 49,30 | 49,34 | 49,14 | 49,29 | -0,04% | 7.303.596,00 |
| 31.01.2019 | 49,07 | 49,31 | 49,01 | 49,31 | 0,55% | 9.918.161,00 |
| 30.01.2019 | 49,08 | 49,16 | 48,78 | 49,04 | -0,12% | 7.917.674,00 |
| 29.01.2019 | 49,28 | 49,35 | 48,99 | 49,10 | -0,22% | 11.969.415,00 |
| 28.01.2019 | 49,13 | 49,24 | 49,02 | 49,21 | -0,06% | 8.142.027,00 |
| 25.01.2019 | 49,01 | 49,24 | 48,90 | 49,24 | 0,70% | 6.775.534,00 |
| 24.01.2019 | 48,63 | 48,93 | 48,54 | 48,90 | 0,51% | 8.192.711,00 |
| 23.01.2019 | 48,70 | 48,92 | 48,49 | 48,65 | 0,19% | 11.873.228,00 |
| 22.01.2019 | 48,50 | 48,88 | 48,46 | 48,56 | -0,37% | 7.733.013,00 |
| 18.01.2019 | 48,72 | 48,76 | 48,33 | 48,74 | 0,72% | 8.749.669,00 |
| 17.01.2019 | 48,19 | 48,59 | 48,09 | 48,39 | 0,06% | 10.100.379,00 |
| 16.01.2019 | 48,56 | 48,67 | 48,32 | 48,36 | -0,49% | 10.671.771,00 |
| 15.01.2019 | 48,76 | 48,82 | 48,43 | 48,60 | -0,14% | 10.493.968,00 |
| 14.01.2019 | 48,51 | 48,85 | 48,51 | 48,67 | -0,16% | 9.200.381,00 |
| 11.01.2019 | 48,64 | 48,94 | 48,60 | 48,75 | -0,20% | 7.629.090,00 |
| 10.01.2019 | 48,53 | 48,96 | 48,47 | 48,85 | 0,14% | 5.456.975,00 |
| 09.01.2019 | 48,44 | 48,89 | 48,40 | 48,78 | 0,35% | 6.087.488,00 |
| 08.01.2019 | 48,50 | 48,71 | 48,33 | 48,61 | 0,89% | 7.530.246,00 |
| 07.01.2019 | 47,95 | 48,32 | 47,81 | 48,18 | 0,25% | 5.502.036,00 |
| 04.01.2019 | 47,71 | 48,33 | 47,58 | 48,06 | 1,22% | 10.486.951,00 |
| 03.01.2019 | 47,66 | 47,92 | 47,14 | 47,48 | -0,65% | 11.035.316,00 |
| 02.01.2019 | 47,65 | 48,07 | 47,58 | 47,79 | -0,69% | 7.061.589,00 |
| 31.12.2018 | 48,14 | 48,32 | 47,65 | 48,12 | 0,31% | 4.670.776,00 |
| 28.12.2018 | 48,17 | 48,50 | 47,70 | 47,97 | -0,08% | 6.440.625,00 |
| 27.12.2018 | 47,33 | 48,10 | 47,05 | 48,01 | 0,31% | 7.537.448,00 |
| 26.12.2018 | 46,58 | 47,88 | 46,52 | 47,86 | 3,26% | 9.231.752,00 |
| 24.12.2018 | 47,00 | 47,19 | 46,33 | 46,35 | -1,17% | 5.719.958,00 |
| 21.12.2018 | 48,08 | 48,46 | 46,83 | 46,90 | -2,29% | 19.204.141,00 |
| 20.12.2018 | 48,52 | 48,66 | 47,69 | 48,00 | -1,07% | 15.912.375,00 |
| 19.12.2018 | 48,93 | 49,36 | 48,30 | 48,52 | -0,53% | 15.083.659,00 |
| 18.12.2018 | 49,06 | 49,14 | 48,55 | 48,78 | -0,35% | 11.204.984,00 |
| 17.12.2018 | 49,08 | 49,33 | 48,77 | 48,95 | -0,22% | 11.907.247,00 |
| 14.12.2018 | 48,90 | 49,34 | 48,90 | 49,06 | -0,16% | 10.875.390,00 |
| 13.12.2018 | 49,25 | 49,37 | 49,08 | 49,14 | 0,02% | 12.256.075,00 |
| 12.12.2018 | 49,59 | 49,61 | 49,06 | 49,13 | -0,22% | 13.710.477,00 |
| 11.12.2018 | 49,64 | 49,66 | 49,19 | 49,24 | -0,22% | 6.527.391,00 |
| 10.12.2018 | 49,21 | 49,41 | 48,93 | 49,35 | 0,18% | 10.856.853,00 |
| 07.12.2018 | 49,41 | 49,53 | 49,15 | 49,26 | -0,48% | 12.879.574,00 |
| 06.12.2018 | 49,02 | 49,50 | 48,95 | 49,50 | 0,77% | 14.145.094,00 |
| 04.12.2018 | 49,69 | 49,73 | 48,90 | 49,12 | -1,09% | 18.515.921,00 |
| 03.12.2018 | 49,50 | 49,72 | 49,17 | 49,66 | 0,38% | 20.824.645,00 |
| 30.11.2018 | 49,52 | 49,71 | 49,35 | 49,47 | -0,12% | 14.858.861,00 |
| 29.11.2018 | 49,35 | 49,73 | 49,34 | 49,53 | 0,10% | 17.550.906,00 |
| 28.11.2018 | 49,05 | 49,57 | 49,05 | 49,48 | 0,77% | 14.582.763,00 |
| 27.11.2018 | 48,77 | 49,24 | 48,77 | 49,10 | 0,47% | 11.316.388,00 |
| 26.11.2018 | 49,26 | 49,26 | 48,66 | 48,87 | -0,14% | 9.644.469,00 |
| 23.11.2018 | 48,75 | 49,11 | 48,64 | 48,94 | 0,16% | 4.965.633,00 |
| 21.11.2018 | 48,64 | 49,26 | 48,48 | 48,86 | 0,60% | 8.930.980,00 |
| 20.11.2018 | 48,89 | 49,11 | 48,36 | 48,57 | -0,70% | 19.834.098,00 |
| 19.11.2018 | 48,15 | 50,00 | 47,90 | 48,91 | 1,56% | 33.864.726,00 |
| 16.11.2018 | 48,10 | 48,41 | 47,88 | 48,16 | -0,23% | 10.768.058,00 |
| 15.11.2018 | 47,60 | 48,37 | 47,50 | 48,27 | 0,71% | 8.082.360,00 |
| 14.11.2018 | 47,88 | 48,29 | 47,70 | 47,93 | 0,44% | 10.433.578,00 |
| 13.11.2018 | 48,19 | 48,32 | 47,69 | 47,72 | -0,73% | 6.429.685,00 |
| 12.11.2018 | 48,16 | 48,42 | 47,89 | 48,07 | -0,19% | 6.396.534,00 |
| 09.11.2018 | 47,93 | 48,58 | 47,89 | 48,16 | 0,67% | 11.023.778,00 |
| 08.11.2018 | 47,55 | 47,99 | 47,51 | 47,84 | 0,61% | 10.325.828,00 |
| 07.11.2018 | 47,40 | 47,64 | 46,92 | 47,55 | 0,83% | 7.893.281,00 |
| 06.11.2018 | 46,63 | 47,21 | 46,60 | 47,16 | 0,62% | 6.221.265,00 |
| 05.11.2018 | 46,71 | 46,90 | 46,53 | 46,87 | 0,71% | 5.395.088,00 |
| 02.11.2018 | 46,80 | 47,06 | 46,32 | 46,54 | 0,00% | 12.395.117,00 |
| 01.11.2018 | 45,51 | 46,95 | 45,38 | 46,54 | 2,24% | 25.483.252,00 |
| 31.10.2018 | 45,83 | 45,89 | 45,31 | 45,52 | -0,35% | 7.395.003,00 |
| 30.10.2018 | 45,56 | 45,85 | 45,08 | 45,68 | 0,59% | 7.054.606,00 |
| 29.10.2018 | 45,63 | 45,90 | 44,92 | 45,41 | 0,60% | 10.783.517,00 |
| 26.10.2018 | 44,75 | 45,38 | 44,57 | 45,14 | -0,27% | 11.641.662,00 |
| 25.10.2018 | 44,96 | 45,43 | 44,89 | 45,26 | 1,23% | 6.908.450,00 |
| 24.10.2018 | 45,66 | 45,81 | 44,65 | 44,71 | -2,02% | 12.847.591,00 |
| 23.10.2018 | 45,60 | 45,86 | 45,25 | 45,63 | -0,20% | 13.594.108,00 |
| 22.10.2018 | 45,87 | 46,09 | 45,57 | 45,72 | -0,26% | 10.269.133,00 |