Echtzeit-Aktienkurs PINNACLE FD.INC DEL DL-01
Bid:
Ask:
Aktienkurse zur PINNACLE FD.INC DEL DL-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2018 | 67,15 | 67,19 | 66,63 | 66,66 | -0,89% | 15.057.221,00 |
| 24.10.2018 | 66,82 | 67,51 | 66,82 | 67,26 | 1,01% | 2.618.679,00 |
| 23.10.2018 | 66,42 | 66,95 | 66,42 | 66,59 | 0,05% | 4.199.284,00 |
| 22.10.2018 | 66,45 | 66,69 | 66,24 | 66,56 | 0,38% | 3.434.732,00 |
| 19.10.2018 | 66,19 | 66,46 | 66,19 | 66,31 | 0,35% | 1.759.306,00 |
| 18.10.2018 | 66,01 | 66,35 | 65,70 | 66,08 | 0,18% | 1.686.481,00 |
| 17.10.2018 | 66,26 | 66,26 | 65,85 | 65,96 | -0,24% | 507.244,00 |
| 16.10.2018 | 66,12 | 66,53 | 66,06 | 66,12 | -0,02% | 1.096.521,00 |
| 15.10.2018 | 65,90 | 66,37 | 65,82 | 66,13 | 0,39% | 1.845.329,00 |
| 12.10.2018 | 65,60 | 65,87 | 65,42 | 65,87 | 0,73% | 1.071.584,00 |
| 11.10.2018 | 65,87 | 66,03 | 65,38 | 65,39 | -0,55% | 2.532.066,00 |
| 10.10.2018 | 66,39 | 66,57 | 65,74 | 65,75 | -0,23% | 1.600.891,00 |
| 09.10.2018 | 65,20 | 66,03 | 65,20 | 65,90 | 0,84% | 1.771.284,00 |
| 08.10.2018 | 64,79 | 65,41 | 64,78 | 65,35 | 1,18% | 840.920,00 |
| 05.10.2018 | 64,66 | 64,71 | 64,52 | 64,59 | -0,02% | 1.280.373,00 |
| 04.10.2018 | 64,40 | 64,61 | 64,37 | 64,60 | 0,23% | 1.237.297,00 |
| 03.10.2018 | 64,60 | 64,66 | 64,43 | 64,45 | -0,09% | 2.502.656,00 |
| 02.10.2018 | 64,53 | 64,69 | 64,39 | 64,51 | 0,06% | 1.103.761,00 |
| 01.10.2018 | 64,97 | 64,97 | 64,27 | 64,47 | -0,52% | 727.210,00 |
| 28.09.2018 | 64,14 | 64,84 | 64,14 | 64,81 | 0,89% | 1.986.336,00 |
| 27.09.2018 | 65,35 | 65,35 | 64,06 | 64,24 | -2,90% | 3.233.757,00 |
| 26.09.2018 | 66,35 | 66,40 | 66,13 | 66,16 | -0,09% | 946.947,00 |
| 25.09.2018 | 66,60 | 66,60 | 66,12 | 66,22 | -0,53% | 1.331.319,00 |
| 24.09.2018 | 66,85 | 67,03 | 66,50 | 66,57 | -0,75% | 1.129.909,00 |
| 21.09.2018 | 66,98 | 67,14 | 66,90 | 67,07 | 0,36% | 1.137.955,00 |
| 20.09.2018 | 66,76 | 67,01 | 66,60 | 66,83 | 0,16% | 960.485,00 |
| 19.09.2018 | 67,19 | 67,25 | 66,67 | 66,72 | -0,70% | 1.962.092,00 |
| 18.09.2018 | 67,39 | 67,39 | 67,03 | 67,19 | -0,52% | 1.339.068,00 |
| 17.09.2018 | 67,54 | 67,57 | 67,28 | 67,54 | 0,00% | 1.768.818,00 |
| 14.09.2018 | 67,44 | 67,68 | 67,31 | 67,54 | 0,22% | 2.413.597,00 |
| 13.09.2018 | 67,25 | 67,48 | 67,09 | 67,39 | 0,28% | 1.909.707,00 |
| 12.09.2018 | 66,59 | 67,22 | 66,59 | 67,20 | 0,90% | 813.370,00 |
| 11.09.2018 | 66,42 | 66,72 | 66,32 | 66,60 | 0,42% | 1.154.722,00 |
| 10.09.2018 | 66,35 | 66,64 | 66,32 | 66,32 | 0,05% | 2.508.157,00 |
| 07.09.2018 | 66,10 | 66,33 | 65,95 | 66,29 | 0,15% | 1.187.370,00 |
| 06.09.2018 | 66,06 | 66,24 | 66,04 | 66,19 | 0,05% | 2.006.835,00 |
| 05.09.2018 | 66,05 | 66,28 | 65,87 | 66,16 | 0,05% | 4.444.092,00 |
| 04.09.2018 | 66,43 | 66,65 | 66,03 | 66,13 | -0,44% | 1.904.977,00 |
| 31.08.2018 | 66,21 | 66,59 | 66,15 | 66,42 | -0,20% | 1.606.306,00 |
| 30.08.2018 | 66,55 | 66,71 | 66,45 | 66,55 | -0,15% | 1.907.116,00 |
| 29.08.2018 | 66,53 | 66,89 | 66,53 | 66,65 | 0,33% | 1.728.994,00 |
| 28.08.2018 | 66,54 | 66,66 | 66,40 | 66,43 | -0,17% | 1.383.565,00 |
| 27.08.2018 | 66,92 | 66,98 | 66,54 | 66,54 | -0,40% | 2.915.045,00 |
| 24.08.2018 | 66,70 | 66,92 | 66,65 | 66,81 | 0,16% | 4.056.619,00 |
| 23.08.2018 | 66,71 | 67,08 | 66,56 | 66,70 | 0,32% | 6.431.321,00 |
| 22.08.2018 | 66,61 | 66,66 | 66,30 | 66,49 | -0,28% | 2.102.112,00 |
| 21.08.2018 | 66,63 | 66,84 | 66,26 | 66,68 | 0,08% | 3.464.669,00 |
| 20.08.2018 | 66,60 | 66,81 | 66,57 | 66,63 | 0,09% | 1.818.621,00 |
| 17.08.2018 | 66,32 | 66,71 | 66,25 | 66,57 | 0,33% | 1.387.937,00 |
| 16.08.2018 | 66,39 | 66,57 | 66,33 | 66,35 | 0,14% | 3.038.736,00 |
| 15.08.2018 | 66,22 | 66,44 | 66,09 | 66,26 | 0,20% | 3.683.662,00 |
| 14.08.2018 | 66,10 | 66,31 | 66,07 | 66,13 | 0,08% | 4.233.925,00 |
| 13.08.2018 | 66,11 | 66,17 | 65,93 | 66,08 | -0,08% | 1.582.833,00 |
| 10.08.2018 | 66,10 | 66,32 | 66,07 | 66,13 | -0,18% | 1.460.556,00 |
| 09.08.2018 | 66,20 | 66,36 | 66,11 | 66,25 | 0,00% | 2.316.520,00 |
| 08.08.2018 | 66,49 | 66,49 | 66,17 | 66,25 | -0,30% | 709.951,00 |
| 07.08.2018 | 66,78 | 66,79 | 66,32 | 66,45 | -0,33% | 1.755.217,00 |
| 06.08.2018 | 66,85 | 66,99 | 66,64 | 66,67 | -0,16% | 1.616.250,00 |
| 03.08.2018 | 66,31 | 66,94 | 66,30 | 66,78 | 0,66% | 1.637.061,00 |
| 02.08.2018 | 66,05 | 66,51 | 65,28 | 66,34 | 0,21% | 1.802.322,00 |
| 01.08.2018 | 66,28 | 66,35 | 66,07 | 66,20 | -0,33% | 2.148.811,00 |
| 31.07.2018 | 66,10 | 66,42 | 65,95 | 66,42 | 0,61% | 2.757.634,00 |
| 30.07.2018 | 66,16 | 66,23 | 65,86 | 66,02 | -0,39% | 2.021.793,00 |
| 27.07.2018 | 66,25 | 66,46 | 66,15 | 66,28 | 0,17% | 1.800.669,00 |
| 26.07.2018 | 65,69 | 66,23 | 65,69 | 66,17 | 0,72% | 2.312.431,00 |
| 25.07.2018 | 65,12 | 65,70 | 65,12 | 65,70 | 0,80% | 3.260.825,00 |
| 24.07.2018 | 65,41 | 65,61 | 65,06 | 65,18 | -0,31% | 1.956.437,00 |
| 23.07.2018 | 65,53 | 65,55 | 65,15 | 65,38 | -0,37% | 1.405.453,00 |
| 20.07.2018 | 65,46 | 65,66 | 65,41 | 65,62 | 0,05% | 1.394.026,00 |
| 19.07.2018 | 65,15 | 65,72 | 65,12 | 65,59 | 0,47% | 3.511.135,00 |
| 18.07.2018 | 65,48 | 65,48 | 65,17 | 65,28 | -0,40% | 4.940.624,00 |
| 17.07.2018 | 65,14 | 65,64 | 65,13 | 65,54 | 0,49% | 4.674.671,00 |
| 16.07.2018 | 65,50 | 65,50 | 65,17 | 65,22 | -0,46% | 1.715.305,00 |
| 13.07.2018 | 65,47 | 65,56 | 65,20 | 65,52 | -0,02% | 2.416.579,00 |
| 12.07.2018 | 65,80 | 65,88 | 65,51 | 65,53 | -0,50% | 1.998.191,00 |
| 11.07.2018 | 65,73 | 65,94 | 65,73 | 65,86 | 0,09% | 2.421.260,00 |
| 10.07.2018 | 65,87 | 66,00 | 65,68 | 65,80 | -0,11% | 4.775.377,00 |
| 09.07.2018 | 65,54 | 66,00 | 65,51 | 65,87 | 0,66% | 3.636.500,00 |
| 06.07.2018 | 65,70 | 65,81 | 65,32 | 65,44 | -0,40% | 2.285.630,00 |
| 05.07.2018 | 64,76 | 65,70 | 64,63 | 65,70 | 1,84% | 4.787.351,00 |
| 03.07.2018 | 64,80 | 64,99 | 64,39 | 64,51 | -0,51% | 1.577.818,00 |
| 02.07.2018 | 64,97 | 65,20 | 64,39 | 64,84 | -0,34% | 3.177.827,00 |
| 29.06.2018 | 65,10 | 65,48 | 64,99 | 65,06 | -0,20% | 4.684.271,00 |
| 28.06.2018 | 64,57 | 65,40 | 64,57 | 65,19 | 0,37% | 11.095.038,00 |
| 27.06.2018 | 65,91 | 66,25 | 64,92 | 64,95 | -4,29% | 30.099.362,00 |
| 26.06.2018 | 66,29 | 70,40 | 65,50 | 67,86 | 2,40% | 7.574.349,00 |
| 25.06.2018 | 67,09 | 67,23 | 65,73 | 66,27 | -1,09% | 1.312.180,00 |
| 22.06.2018 | 66,84 | 67,28 | 65,94 | 67,00 | 1,50% | 2.786.392,00 |
| 21.06.2018 | 64,51 | 70,51 | 64,11 | 66,01 | 2,25% | 4.025.430,00 |
| 20.06.2018 | 64,50 | 64,77 | 64,11 | 64,56 | 0,25% | 751.873,00 |
| 19.06.2018 | 64,26 | 64,64 | 63,98 | 64,40 | 0,11% | 850.080,00 |
| 18.06.2018 | 64,58 | 64,98 | 63,94 | 64,33 | -1,03% | 1.036.653,00 |
| 15.06.2018 | 64,17 | 65,11 | 63,96 | 65,00 | 1,34% | 1.965.531,00 |
| 14.06.2018 | 63,76 | 64,26 | 63,42 | 64,14 | 0,79% | 780.964,00 |
| 13.06.2018 | 64,15 | 64,32 | 63,48 | 63,64 | -0,72% | 3.233.885,00 |
| 12.06.2018 | 64,20 | 64,54 | 63,54 | 64,10 | 0,33% | 529.525,00 |
| 11.06.2018 | 64,19 | 64,60 | 63,86 | 63,89 | -0,93% | 818.754,00 |
| 08.06.2018 | 63,93 | 64,61 | 63,84 | 64,49 | 0,94% | 826.137,00 |
| 07.06.2018 | 63,10 | 64,30 | 62,72 | 63,89 | 0,66% | 865.882,00 |
| 06.06.2018 | 64,36 | 64,39 | 63,25 | 63,47 | -1,11% | 986.675,00 |