Echtzeit-Aktienkurs Asia Pacific Fund
Bid:
Ask:
Aktienkurse zur Asia Pacific Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2019 | 11,53 | 11,55 | 11,53 | 11,54 | 0,09% | 13.201,00 |
| 22.01.2019 | 11,53 | 11,56 | 11,52 | 11,53 | 0,00% | 28.037,00 |
| 18.01.2019 | 11,53 | 11,54 | 11,53 | 11,53 | 0,00% | 3.106,00 |
| 17.01.2019 | 11,54 | 11,54 | 11,53 | 11,53 | 0,00% | 6.538,00 |
| 16.01.2019 | 11,53 | 11,54 | 11,53 | 11,53 | 0,09% | 385.833,00 |
| 15.01.2019 | 11,52 | 11,54 | 11,52 | 11,52 | -0,09% | 41.603,00 |
| 14.01.2019 | 11,53 | 11,53 | 11,52 | 11,53 | 0,03% | 19.660,00 |
| 11.01.2019 | 11,53 | 11,53 | 11,53 | 11,53 | -0,03% | 519,00 |
| 10.01.2019 | 11,48 | 11,53 | 11,48 | 11,53 | 0,61% | 110.695,00 |
| 09.01.2019 | 11,48 | 11,48 | 11,45 | 11,46 | 0,09% | 8.881,00 |
| 08.01.2019 | 11,48 | 11,48 | 11,44 | 11,45 | 0,09% | 8.448,00 |
| 07.01.2019 | 11,42 | 11,46 | 11,42 | 11,44 | 0,03% | 10.106,00 |
| 04.01.2019 | 11,48 | 11,48 | 11,42 | 11,44 | 0,07% | 36.337,00 |
| 03.01.2019 | 11,42 | 11,43 | 11,42 | 11,43 | -0,10% | 4.493,00 |
| 02.01.2019 | 11,41 | 11,44 | 11,41 | 11,44 | 0,16% | 45.218,00 |
| 31.12.2018 | 11,40 | 11,42 | 11,40 | 11,42 | 0,02% | 2.414,00 |
| 28.12.2018 | 11,41 | 11,43 | 11,41 | 11,42 | 0,09% | 14.166,00 |
| 27.12.2018 | 11,41 | 11,43 | 11,41 | 11,41 | -0,09% | 5.357,00 |
| 26.12.2018 | 11,41 | 11,46 | 11,41 | 11,42 | 0,09% | 17.300,00 |
| 24.12.2018 | 11,49 | 11,49 | 11,39 | 11,41 | 0,18% | 23.299,00 |
| 21.12.2018 | 11,43 | 11,43 | 11,39 | 11,39 | -0,09% | 36.760,00 |
| 20.12.2018 | 11,41 | 11,41 | 11,35 | 11,40 | 0,35% | 57.619,00 |
| 19.12.2018 | 11,41 | 11,41 | 11,35 | 11,36 | -0,09% | 46.740,00 |
| 18.12.2018 | 11,36 | 11,38 | 11,35 | 11,37 | 0,26% | 151.493,00 |
| 17.12.2018 | 11,30 | 11,36 | 11,30 | 11,34 | -0,09% | 170.617,00 |
| 14.12.2018 | 11,21 | 11,37 | 11,21 | 11,35 | -0,18% | 103.484,00 |
| 13.12.2018 | 11,38 | 11,43 | 11,36 | 11,37 | -9,19% | 345.099,00 |
| 12.12.2018 | 12,53 | 12,54 | 12,50 | 12,52 | 0,08% | 262.965,00 |
| 11.12.2018 | 12,54 | 12,55 | 12,51 | 12,51 | -0,16% | 69.954,00 |
| 10.12.2018 | 12,53 | 12,54 | 12,51 | 12,53 | 0,00% | 34.503,00 |
| 07.12.2018 | 12,54 | 12,54 | 12,52 | 12,53 | 0,12% | 113.380,00 |
| 06.12.2018 | 12,47 | 12,61 | 12,47 | 12,52 | 0,12% | 256.140,00 |
| 04.12.2018 | 12,47 | 12,55 | 12,47 | 12,50 | 0,00% | 261.312,00 |
| 03.12.2018 | 12,54 | 12,59 | 12,48 | 12,50 | 0,00% | 148.046,00 |
| 30.11.2018 | 12,48 | 12,52 | 12,44 | 12,50 | -0,06% | 2.242,00 |
| 29.11.2018 | 12,46 | 12,51 | 12,46 | 12,51 | 0,14% | 29.919,00 |
| 28.11.2018 | 12,41 | 12,50 | 12,41 | 12,49 | 0,31% | 52.097,00 |
| 27.11.2018 | 12,50 | 12,50 | 12,45 | 12,45 | 0,01% | 4.075,00 |
| 26.11.2018 | 12,40 | 12,50 | 12,40 | 12,45 | 0,08% | 122.054,00 |
| 23.11.2018 | 12,45 | 12,46 | 12,44 | 12,44 | 0,00% | 6.179,00 |
| 21.11.2018 | 12,40 | 12,52 | 12,40 | 12,44 | -0,24% | 9.764,00 |
| 20.11.2018 | 12,38 | 12,47 | 12,38 | 12,47 | -0,08% | 10.325,00 |
| 19.11.2018 | 12,41 | 12,48 | 12,38 | 12,48 | 0,32% | 8.316,00 |
| 16.11.2018 | 12,49 | 12,50 | 12,39 | 12,44 | 0,06% | 11.281,00 |
| 15.11.2018 | 12,35 | 12,49 | 12,35 | 12,43 | -0,38% | 91.477,00 |
| 14.11.2018 | 12,35 | 12,52 | 12,35 | 12,48 | 0,93% | 20.315,00 |
| 13.11.2018 | 12,40 | 12,50 | 12,17 | 12,37 | 0,61% | 45.015,00 |
| 12.11.2018 | 12,34 | 12,35 | 11,84 | 12,29 | -0,57% | 6.152,00 |
| 09.11.2018 | 12,30 | 12,41 | 12,29 | 12,36 | -0,32% | 55.872,00 |
| 08.11.2018 | 12,53 | 12,53 | 12,25 | 12,40 | -0,80% | 10.007,00 |
| 07.11.2018 | 12,61 | 12,61 | 12,50 | 12,50 | 0,40% | 18.642,00 |
| 06.11.2018 | 12,52 | 12,52 | 12,41 | 12,45 | 0,65% | 5.564,00 |
| 05.11.2018 | 12,59 | 12,59 | 12,37 | 12,37 | -1,83% | 331,00 |
| 02.11.2018 | 12,60 | 12,99 | 12,54 | 12,60 | 0,88% | 15.585,00 |
| 01.11.2018 | 12,34 | 12,53 | 12,34 | 12,49 | 1,54% | 18.105,00 |
| 31.10.2018 | 12,19 | 12,34 | 12,19 | 12,30 | 1,49% | 26.340,00 |
| 30.10.2018 | 12,02 | 12,20 | 11,96 | 12,12 | 1,34% | 13.563,00 |
| 29.10.2018 | 12,23 | 12,23 | 11,96 | 11,96 | -0,66% | 106.649,00 |
| 26.10.2018 | 12,02 | 12,19 | 12,02 | 12,04 | -1,63% | 15.612,00 |
| 25.10.2018 | 12,30 | 12,30 | 12,24 | 12,24 | 0,58% | 19.912,00 |
| 24.10.2018 | 12,29 | 12,31 | 12,13 | 12,17 | -1,46% | 49.617,00 |
| 23.10.2018 | 12,29 | 12,35 | 12,26 | 12,35 | -0,96% | 4.389,00 |
| 22.10.2018 | 12,33 | 12,50 | 12,33 | 12,47 | 0,56% | 22.987,00 |
| 19.10.2018 | 12,19 | 12,44 | 12,19 | 12,40 | 1,47% | 3.381,00 |
| 18.10.2018 | 12,43 | 12,43 | 12,22 | 12,22 | -2,61% | 472,00 |
| 17.10.2018 | 12,51 | 12,55 | 12,48 | 12,55 | -0,66% | 5.136,00 |
| 16.10.2018 | 12,58 | 12,63 | 12,50 | 12,63 | 1,36% | 131.706,00 |
| 15.10.2018 | 12,59 | 12,59 | 12,46 | 12,46 | -1,03% | 20.952,00 |
| 12.10.2018 | 12,53 | 12,60 | 12,49 | 12,59 | 1,21% | 44.842,00 |
| 11.10.2018 | 12,50 | 12,51 | 12,25 | 12,44 | -1,82% | 14.269,00 |
| 10.10.2018 | 12,81 | 12,81 | 12,67 | 12,67 | -1,41% | 1.702,00 |
| 09.10.2018 | 12,77 | 12,85 | 12,77 | 12,85 | -0,53% | 1.012,00 |
| 08.10.2018 | 12,66 | 12,92 | 12,66 | 12,92 | -0,62% | 1.381,00 |
| 05.10.2018 | 13,02 | 13,14 | 12,95 | 13,00 | -0,95% | 32.639,00 |
| 04.10.2018 | 13,11 | 13,14 | 13,03 | 13,13 | -0,94% | 5.213,00 |
| 03.10.2018 | 13,34 | 13,39 | 13,25 | 13,25 | -0,45% | 4.592,00 |
| 02.10.2018 | 13,38 | 13,39 | 13,31 | 13,31 | -1,70% | 47.089,00 |
| 01.10.2018 | 13,53 | 13,54 | 13,44 | 13,54 | 0,37% | 40.425,00 |
| 28.09.2018 | 13,50 | 13,50 | 13,49 | 13,49 | -0,22% | 1.463,00 |
| 27.09.2018 | 13,52 | 13,57 | 13,52 | 13,52 | -0,22% | 2.068,00 |
| 26.09.2018 | 13,39 | 13,58 | 13,39 | 13,55 | 0,30% | 17.241,00 |
| 25.09.2018 | 13,32 | 13,53 | 13,32 | 13,51 | 0,90% | 11.459,00 |
| 24.09.2018 | 13,45 | 13,45 | 13,39 | 13,39 | -0,81% | 1.630,00 |
| 21.09.2018 | 13,53 | 13,60 | 13,49 | 13,50 | 0,75% | 14.984,00 |
| 20.09.2018 | 13,38 | 13,44 | 13,36 | 13,40 | 0,90% | 16.608,00 |
| 19.09.2018 | 13,24 | 13,33 | 13,24 | 13,28 | 1,37% | 9.000,00 |
| 18.09.2018 | 13,15 | 13,16 | 13,10 | 13,10 | 0,54% | 2.415,00 |
| 17.09.2018 | 12,95 | 13,06 | 12,95 | 13,03 | 0,93% | 1.046,00 |
| 14.09.2018 | 13,07 | 13,09 | 12,91 | 12,91 | -1,45% | 7.675,00 |
| 13.09.2018 | 13,05 | 13,10 | 13,04 | 13,10 | 1,16% | 4.036,00 |
| 12.09.2018 | 12,78 | 12,98 | 12,78 | 12,95 | 0,19% | 3.073,00 |
| 11.09.2018 | 12,93 | 12,93 | 12,93 | 12,93 | -0,96% | 116,00 |
| 10.09.2018 | 12,98 | 13,08 | 12,98 | 13,05 | -0,29% | 3.933,00 |
| 07.09.2018 | 13,13 | 13,13 | 13,09 | 13,09 | -0,77% | 649,00 |
| 06.09.2018 | 13,13 | 13,26 | 13,06 | 13,19 | 0,00% | 5.023,00 |
| 05.09.2018 | 13,35 | 13,35 | 13,19 | 13,19 | -1,75% | 2.489,00 |
| 04.09.2018 | 13,44 | 13,47 | 13,40 | 13,43 | -1,14% | 28.103,00 |
| 31.08.2018 | 13,42 | 13,62 | 13,42 | 13,58 | 0,67% | 2.738,00 |
| 30.08.2018 | 13,48 | 13,49 | 13,46 | 13,49 | -1,03% | 1.802,00 |
| 29.08.2018 | 13,60 | 13,67 | 13,56 | 13,63 | 0,22% | 26.236,00 |