Echtzeit-Aktienkurs TWENTY-FIRST CENT. FOX B
Bid:
Ask:
Aktienkurse zur TWENTY-FIRST CENT. FOX B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2019 | 39,85 | 39,85 | 37,46 | 37,60 | -4,93% | 5.129.278,00 |
| 19.03.2019 | 41,40 | 41,40 | 39,05 | 39,55 | -22,51% | 2.412.701,00 |
| 18.03.2019 | 51,35 | 51,54 | 50,94 | 51,04 | -1,28% | 4.079.819,00 |
| 15.03.2019 | 51,43 | 51,88 | 51,43 | 51,70 | 0,74% | 4.838.602,00 |
| 14.03.2019 | 51,04 | 51,71 | 50,85 | 51,32 | 0,51% | 9.573.207,00 |
| 13.03.2019 | 50,78 | 51,09 | 50,62 | 51,06 | 0,75% | 11.184.179,00 |
| 12.03.2019 | 50,41 | 50,69 | 50,26 | 50,68 | 0,82% | 8.897.525,00 |
| 11.03.2019 | 50,30 | 50,33 | 50,05 | 50,27 | 0,12% | 4.397.649,00 |
| 08.03.2019 | 50,04 | 50,28 | 49,95 | 50,21 | -0,34% | 4.666.446,00 |
| 06.03.2019 | 50,38 | 50,41 | 50,19 | 50,38 | 0,14% | 4.156.164,00 |
| 05.03.2019 | 50,37 | 50,45 | 50,23 | 50,31 | -0,16% | 7.095.199,00 |
| 04.03.2019 | 50,41 | 50,54 | 49,90 | 50,39 | 0,16% | 6.018.078,00 |
| 01.03.2019 | 50,36 | 50,37 | 50,10 | 50,31 | 0,30% | 3.853.194,00 |
| 28.02.2019 | 50,12 | 50,25 | 49,90 | 50,16 | 0,08% | 5.417.155,00 |
| 27.02.2019 | 50,51 | 50,54 | 50,11 | 50,12 | -0,93% | 3.948.970,00 |
| 26.02.2019 | 50,47 | 50,60 | 50,28 | 50,59 | 0,36% | 3.725.428,00 |
| 25.02.2019 | 50,91 | 50,96 | 50,30 | 50,41 | -0,04% | 2.813.460,00 |
| 21.02.2019 | 50,34 | 50,51 | 50,01 | 50,43 | 0,10% | 5.213.741,00 |
| 20.02.2019 | 50,19 | 50,38 | 50,09 | 50,38 | 0,42% | 4.274.927,00 |
| 19.02.2019 | 49,90 | 50,23 | 49,82 | 50,17 | 0,30% | 2.637.047,00 |
| 15.02.2019 | 49,90 | 50,03 | 49,68 | 50,02 | 0,79% | 4.675.034,00 |
| 14.02.2019 | 49,21 | 49,70 | 49,15 | 49,63 | 0,75% | 4.024.897,00 |
| 13.02.2019 | 49,31 | 49,43 | 49,24 | 49,26 | 0,04% | 3.821.533,00 |
| 12.02.2019 | 49,27 | 49,30 | 49,17 | 49,24 | 0,04% | 2.539.019,00 |
| 11.02.2019 | 49,39 | 49,41 | 49,10 | 49,22 | -0,22% | 4.239.142,00 |
| 08.02.2019 | 48,98 | 49,34 | 48,98 | 49,33 | 0,33% | 3.819.360,00 |
| 07.02.2019 | 49,03 | 49,18 | 48,92 | 49,17 | 0,10% | 3.357.242,00 |
| 06.02.2019 | 49,03 | 49,29 | 48,98 | 49,12 | 0,18% | 3.771.192,00 |
| 05.02.2019 | 49,06 | 49,15 | 48,98 | 49,03 | -0,12% | 3.185.566,00 |
| 04.02.2019 | 48,96 | 49,11 | 48,96 | 49,09 | -0,02% | 2.685.671,00 |
| 01.02.2019 | 49,11 | 49,14 | 48,93 | 49,10 | 0,08% | 3.990.744,00 |
| 31.01.2019 | 48,80 | 49,12 | 48,74 | 49,06 | 0,64% | 6.382.699,00 |
| 30.01.2019 | 48,82 | 48,98 | 48,49 | 48,75 | -0,10% | 4.378.263,00 |
| 29.01.2019 | 49,00 | 49,07 | 48,66 | 48,80 | -0,25% | 3.076.914,00 |
| 28.01.2019 | 48,93 | 48,98 | 48,71 | 48,92 | -0,10% | 2.338.799,00 |
| 25.01.2019 | 48,82 | 48,97 | 48,64 | 48,97 | 0,64% | 2.448.620,00 |
| 24.01.2019 | 48,44 | 48,68 | 48,33 | 48,66 | 0,43% | 6.089.478,00 |
| 23.01.2019 | 48,40 | 48,63 | 48,24 | 48,45 | 0,10% | 4.322.961,00 |
| 22.01.2019 | 48,19 | 48,49 | 48,00 | 48,40 | 0,10% | 2.883.032,00 |
| 18.01.2019 | 48,40 | 48,40 | 48,01 | 48,35 | 0,60% | 4.633.760,00 |
| 17.01.2019 | 47,93 | 48,27 | 47,81 | 48,06 | 0,02% | 5.241.928,00 |
| 16.01.2019 | 48,23 | 48,36 | 48,03 | 48,05 | -0,60% | 2.604.675,00 |
| 15.01.2019 | 48,40 | 48,48 | 48,11 | 48,34 | 0,00% | 3.136.804,00 |
| 14.01.2019 | 48,16 | 48,50 | 48,16 | 48,34 | -0,12% | 2.649.414,00 |
| 11.01.2019 | 48,24 | 48,57 | 48,24 | 48,40 | -0,14% | 3.508.834,00 |
| 10.01.2019 | 48,23 | 48,62 | 48,16 | 48,47 | 0,00% | 2.901.508,00 |
| 09.01.2019 | 48,20 | 48,57 | 48,15 | 48,47 | 0,23% | 3.359.571,00 |
| 08.01.2019 | 48,09 | 48,45 | 48,07 | 48,36 | 0,88% | 2.959.494,00 |
| 07.01.2019 | 47,52 | 48,04 | 47,51 | 47,94 | 0,33% | 3.550.983,00 |
| 04.01.2019 | 47,51 | 48,03 | 47,31 | 47,78 | 1,27% | 4.681.130,00 |
| 03.01.2019 | 47,31 | 47,57 | 46,85 | 47,18 | -0,61% | 6.728.734,00 |
| 02.01.2019 | 47,33 | 47,76 | 47,23 | 47,47 | -0,65% | 4.569.182,00 |
| 31.12.2018 | 47,86 | 47,98 | 47,30 | 47,78 | 0,34% | 3.807.018,00 |
| 28.12.2018 | 47,96 | 48,20 | 47,41 | 47,62 | -0,27% | 3.913.854,00 |
| 27.12.2018 | 47,13 | 47,83 | 46,70 | 47,75 | 0,46% | 5.529.025,00 |
| 26.12.2018 | 46,32 | 47,56 | 46,15 | 47,53 | 3,33% | 5.593.523,00 |
| 24.12.2018 | 46,60 | 46,82 | 46,00 | 46,00 | -1,29% | 3.661.518,00 |
| 21.12.2018 | 47,78 | 48,12 | 46,50 | 46,60 | -2,37% | 10.885.120,00 |
| 20.12.2018 | 48,01 | 48,34 | 47,40 | 47,73 | -0,95% | 8.116.886,00 |
| 19.12.2018 | 48,64 | 49,07 | 47,99 | 48,19 | -0,64% | 6.606.884,00 |
| 18.12.2018 | 48,95 | 48,95 | 48,27 | 48,50 | -0,55% | 4.779.623,00 |
| 17.12.2018 | 48,96 | 49,09 | 48,53 | 48,77 | -0,06% | 5.172.247,00 |
| 14.12.2018 | 48,71 | 49,09 | 48,71 | 48,80 | -0,25% | 6.816.839,00 |
| 13.12.2018 | 48,96 | 49,14 | 48,86 | 48,92 | 0,00% | 7.095.450,00 |
| 12.12.2018 | 49,37 | 49,37 | 48,81 | 48,92 | -0,18% | 5.084.670,00 |
| 11.12.2018 | 49,36 | 49,37 | 48,94 | 49,01 | -0,02% | 4.400.574,00 |
| 10.12.2018 | 49,06 | 49,13 | 48,68 | 49,02 | 0,06% | 5.608.608,00 |
| 07.12.2018 | 49,09 | 49,26 | 48,89 | 48,99 | -0,49% | 6.952.517,00 |
| 06.12.2018 | 48,68 | 49,24 | 48,68 | 49,23 | 0,63% | 6.981.626,00 |
| 04.12.2018 | 49,33 | 49,41 | 48,77 | 48,92 | -0,95% | 5.235.557,00 |
| 03.12.2018 | 49,19 | 49,39 | 48,83 | 49,39 | 0,73% | 5.592.169,00 |
| 30.11.2018 | 49,39 | 49,40 | 48,92 | 49,03 | -0,55% | 7.928.140,00 |
| 29.11.2018 | 49,16 | 49,47 | 49,09 | 49,30 | 0,10% | 5.042.177,00 |
| 28.11.2018 | 48,69 | 49,34 | 48,69 | 49,25 | 0,74% | 5.271.013,00 |
| 27.11.2018 | 48,49 | 48,96 | 48,49 | 48,89 | 0,70% | 5.156.051,00 |
| 26.11.2018 | 48,94 | 48,94 | 48,38 | 48,55 | -0,23% | 4.411.183,00 |
| 23.11.2018 | 48,30 | 48,75 | 48,28 | 48,66 | 0,25% | 2.459.498,00 |
| 21.11.2018 | 48,41 | 48,90 | 48,22 | 48,54 | 0,48% | 5.961.640,00 |
| 20.11.2018 | 48,51 | 48,74 | 48,01 | 48,31 | -0,47% | 8.315.409,00 |
| 19.11.2018 | 47,71 | 49,46 | 47,43 | 48,54 | 1,70% | 12.409.483,00 |
| 16.11.2018 | 47,75 | 47,95 | 47,38 | 47,73 | -0,13% | 3.845.471,00 |
| 15.11.2018 | 47,15 | 47,91 | 47,01 | 47,79 | 0,76% | 4.865.091,00 |
| 14.11.2018 | 47,41 | 47,81 | 47,32 | 47,43 | 0,32% | 4.711.069,00 |
| 13.11.2018 | 47,65 | 47,85 | 47,22 | 47,28 | -0,65% | 3.243.959,00 |
| 12.11.2018 | 47,75 | 47,95 | 47,48 | 47,59 | -0,25% | 2.975.647,00 |
| 09.11.2018 | 47,63 | 48,16 | 47,49 | 47,71 | 0,51% | 5.183.892,00 |
| 08.11.2018 | 47,18 | 47,59 | 47,08 | 47,47 | 0,66% | 3.295.931,00 |
| 07.11.2018 | 47,00 | 47,26 | 46,55 | 47,16 | 0,81% | 2.500.429,00 |
| 06.11.2018 | 46,17 | 46,82 | 46,17 | 46,78 | 0,80% | 2.833.564,00 |
| 05.11.2018 | 46,44 | 46,51 | 46,13 | 46,41 | 0,72% | 3.186.612,00 |
| 02.11.2018 | 46,55 | 46,71 | 45,96 | 46,08 | -0,26% | 7.150.993,00 |
| 01.11.2018 | 45,14 | 46,54 | 45,03 | 46,20 | 2,26% | 7.260.090,00 |
| 31.10.2018 | 45,49 | 45,57 | 44,98 | 45,18 | -0,24% | 4.151.434,00 |
| 30.10.2018 | 45,37 | 45,41 | 44,75 | 45,29 | 0,18% | 4.216.505,00 |
| 29.10.2018 | 45,26 | 45,57 | 44,58 | 45,21 | 0,92% | 5.608.118,00 |
| 26.10.2018 | 44,24 | 45,03 | 44,13 | 44,80 | 0,02% | 8.451.364,00 |
| 25.10.2018 | 44,71 | 45,04 | 44,58 | 44,79 | 1,13% | 4.956.213,00 |
| 24.10.2018 | 45,30 | 45,51 | 44,24 | 44,29 | -2,38% | 5.938.778,00 |
| 23.10.2018 | 45,32 | 45,59 | 44,98 | 45,37 | -0,15% | 4.249.487,00 |
| 22.10.2018 | 45,52 | 45,78 | 45,30 | 45,44 | -0,20% | 3.755.409,00 |