Echtzeit-Aktienkurs Spexis AG
Bid:
Ask:
Aktienkurse zur Spexis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 10.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 09.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 08.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 07.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 06.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 03.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 02.01.2020 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 30.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 27.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 23.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 20.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 19.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 18.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 17.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 16.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 13.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 12.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 11.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 10.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 09.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 06.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 05.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 04.12.2019 | 10,14 | 10,14 | 10,14 | 10,14 | 0,00% | - |
| 01.07.2019 | 10,14 | 10,22 | 10,12 | 10,14 | -3,80% | - |
| 28.06.2019 | 9,94 | 10,54 | 9,94 | 10,54 | 6,04% | 320,00 |
| 27.06.2019 | 9,26 | 9,94 | 9,26 | 9,94 | 18,19% | 774,00 |
| 26.06.2019 | 8,70 | 8,70 | 8,41 | 8,41 | -4,10% | 2.180,00 |
| 25.06.2019 | 8,77 | 8,77 | 8,77 | 8,77 | 3,30% | 100,00 |
| 24.06.2019 | 8,88 | 8,88 | 8,49 | 8,49 | -0,82% | 600,00 |
| 21.06.2019 | 8,01 | 8,56 | 8,01 | 8,56 | -8,74% | 377,00 |
| 20.06.2019 | 9,38 | 9,38 | 9,38 | 9,38 | -1,78% | 70,00 |
| 19.06.2019 | 10,74 | 10,74 | 9,55 | 9,55 | -1,95% | 1.148,00 |
| 18.06.2019 | 9,74 | 9,74 | 9,74 | 9,74 | 0,41% | 23,00 |
| 17.06.2019 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | 60,00 |
| 14.06.2019 | 10,00 | 10,00 | 10,00 | 10,00 | -0,40% | 50,00 |
| 13.06.2019 | 9,91 | 10,04 | 9,89 | 10,04 | 3,40% | 475,00 |
| 12.06.2019 | 10,08 | 10,08 | 9,71 | 9,71 | -5,73% | 1.001,00 |
| 11.06.2019 | 10,30 | 10,30 | 10,30 | 10,30 | -0,58% | 100,00 |
| 10.06.2019 | 10,36 | 10,36 | 10,36 | 10,36 | -2,26% | 25,00 |
| 07.06.2019 | 10,60 | 10,60 | 10,60 | 10,60 | 7,18% | 75,00 |
| 06.06.2019 | 10,06 | 10,06 | 9,89 | 9,89 | -3,04% | 180,00 |
| 05.06.2019 | 10,08 | 10,20 | 10,08 | 10,20 | 2,31% | 210,00 |
| 04.06.2019 | 10,08 | 10,08 | 9,97 | 9,97 | -8,87% | 3.500,00 |
| 03.06.2019 | 10,94 | 10,94 | 10,94 | 10,94 | 2,63% | 25,00 |
| 31.05.2019 | 10,82 | 10,94 | 10,01 | 10,66 | -2,38% | - |
| 30.05.2019 | 10,82 | 10,92 | 10,82 | 10,92 | 1,87% | 277,00 |
| 29.05.2019 | 10,72 | 10,72 | 10,72 | 10,72 | -0,56% | 50,00 |
| 28.05.2019 | 10,66 | 10,78 | 10,66 | 10,78 | -0,37% | 125,00 |
| 27.05.2019 | 11,04 | 11,23 | 10,65 | 10,82 | 0,19% | - |
| 24.05.2019 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | 250,00 |
| 23.05.2019 | 10,88 | 10,88 | 10,50 | 10,50 | -9,17% | 637,00 |
| 22.05.2019 | 11,54 | 11,56 | 11,54 | 11,56 | 1,94% | 870,00 |
| 21.05.2019 | 10,72 | 11,34 | 10,72 | 11,34 | 5,00% | 440,00 |
| 20.05.2019 | 11,50 | 11,50 | 10,60 | 10,80 | -7,85% | 1.935,00 |
| 17.05.2019 | 12,70 | 13,40 | 11,32 | 11,72 | -1,84% | 1.420,00 |
| 16.05.2019 | 12,12 | 12,12 | 11,54 | 11,94 | 1,02% | 494,00 |
| 15.05.2019 | 12,24 | 12,66 | 11,52 | 11,82 | 0,00% | 2.075,00 |
| 14.05.2019 | 10,54 | 11,82 | 10,54 | 11,82 | 24,42% | 1.100,00 |
| 13.05.2019 | 11,36 | 11,54 | 8,94 | 9,50 | -18,10% | 4.163,00 |
| 10.05.2019 | 10,52 | 13,50 | 10,16 | 11,60 | 4,50% | 19.204,00 |
| 09.05.2019 | 22,40 | 22,40 | 11,00 | 11,10 | -51,48% | 3.490,00 |
| 08.05.2019 | 23,00 | 23,43 | 22,68 | 22,88 | 0,99% | - |
| 07.05.2019 | 23,20 | 23,20 | 22,65 | 22,65 | -3,00% | 1.362,00 |
| 06.05.2019 | 23,50 | 23,50 | 23,35 | 23,35 | -1,06% | 130,00 |
| 03.05.2019 | 23,70 | 24,50 | 23,60 | 23,60 | 0,64% | 400,00 |
| 02.05.2019 | 23,10 | 23,45 | 23,10 | 23,45 | -1,47% | 245,00 |
| 30.04.2019 | 25,00 | 25,10 | 23,80 | 23,80 | -2,46% | 400,00 |
| 29.04.2019 | 23,40 | 24,55 | 23,40 | 24,40 | 4,95% | 1.110,00 |
| 26.04.2019 | 22,55 | 23,35 | 22,40 | 23,25 | 2,42% | 839,00 |
| 25.04.2019 | 23,70 | 23,70 | 22,70 | 22,70 | -4,42% | 300,00 |
| 24.04.2019 | 23,75 | 23,75 | 23,75 | 23,75 | -0,84% | 70,00 |
| 23.04.2019 | 24,10 | 24,10 | 23,95 | 23,95 | -0,31% | 358,00 |
| 18.04.2019 | 23,93 | 24,08 | 23,80 | 24,03 | 3,33% | - |
| 17.04.2019 | 23,15 | 23,25 | 23,15 | 23,25 | -3,33% | 140,00 |
| 16.04.2019 | 23,95 | 24,05 | 23,95 | 24,05 | 2,12% | 330,00 |
| 15.04.2019 | 23,75 | 24,20 | 23,55 | 23,55 | 3,74% | 3.570,00 |
| 12.04.2019 | 21,55 | 23,40 | 21,10 | 22,70 | 12,66% | 4.647,00 |
| 11.04.2019 | 20,53 | 20,53 | 20,03 | 20,15 | -0,98% | - |
| 10.04.2019 | 20,35 | 20,35 | 20,35 | 20,35 | 2,88% | 60,00 |
| 09.04.2019 | 19,78 | 19,78 | 19,78 | 19,78 | 1,54% | 271,00 |
| 08.04.2019 | 19,48 | 19,48 | 19,48 | 19,48 | 1,35% | 111,00 |
| 05.04.2019 | 19,01 | 19,32 | 19,01 | 19,22 | 0,16% | - |
| 04.04.2019 | 18,58 | 19,44 | 18,39 | 19,19 | 5,32% | - |
| 03.04.2019 | 18,22 | 18,22 | 18,22 | 18,22 | -1,73% | 250,00 |
| 02.04.2019 | 18,69 | 18,69 | 18,49 | 18,54 | -0,22% | - |
| 01.04.2019 | 18,58 | 18,66 | 18,31 | 18,58 | 0,43% | - |
| 29.03.2019 | 18,56 | 18,56 | 18,50 | 18,50 | -1,65% | 240,00 |
| 28.03.2019 | 18,60 | 18,86 | 18,46 | 18,81 | 1,79% | - |
| 27.03.2019 | 18,48 | 18,48 | 18,48 | 18,48 | 0,65% | 60,00 |
| 26.03.2019 | 18,44 | 18,71 | 18,28 | 18,36 | -2,03% | - |
| 25.03.2019 | 18,67 | 18,88 | 18,43 | 18,74 | -0,11% | - |
| 22.03.2019 | 18,76 | 18,76 | 18,76 | 18,76 | 4,57% | - |
| 21.03.2019 | 17,94 | 17,94 | 17,94 | 17,94 | 2,28% | - |
| 20.03.2019 | 17,54 | 17,54 | 17,54 | 17,54 | 0,34% | - |
| 19.03.2019 | 17,46 | 17,48 | 17,46 | 17,48 | -1,35% | - |
| 18.03.2019 | 17,94 | 17,94 | 17,72 | 17,72 | -0,56% | 800,00 |
| 15.03.2019 | 17,96 | 18,52 | 17,82 | 17,82 | 1,37% | 700,00 |
| 14.03.2019 | 17,96 | 17,96 | 17,58 | 17,58 | -4,46% | - |
| 13.03.2019 | 17,90 | 18,40 | 17,90 | 18,40 | 0,66% | 200,00 |