Echtzeit-Aktienkurs CIA BRAS.DIS.SP.ADR/1PFD
Bid:
Ask:
Aktienkurse zur CIA BRAS.DIS.SP.ADR/1PFD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2020 | 16,55 | 16,60 | 16,13 | 16,31 | -0,43% | 67.231,00 |
| 03.03.2020 | 16,27 | 16,76 | 16,23 | 16,38 | -1,62% | 126.061,00 |
| 02.03.2020 | 16,59 | 16,74 | 16,50 | 16,65 | 2,46% | 128.761,00 |
| 28.02.2020 | 15,74 | 16,35 | 15,49 | 16,25 | 0,43% | 274.283,00 |
| 27.02.2020 | 16,67 | 16,78 | 16,15 | 16,18 | -6,42% | 300.621,00 |
| 26.02.2020 | 17,78 | 17,83 | 17,29 | 17,29 | 0,06% | 188.369,00 |
| 25.02.2020 | 17,65 | 17,65 | 17,21 | 17,28 | -0,40% | 77.672,00 |
| 24.02.2020 | 17,72 | 17,72 | 17,30 | 17,35 | -4,77% | 110.972,00 |
| 21.02.2020 | 18,18 | 18,50 | 18,13 | 18,22 | -1,19% | 103.194,00 |
| 20.02.2020 | 18,67 | 18,71 | 18,30 | 18,44 | -8,80% | 279.781,00 |
| 19.02.2020 | 20,00 | 20,27 | 19,98 | 20,22 | 1,25% | 70.736,00 |
| 18.02.2020 | 19,71 | 20,12 | 19,71 | 19,97 | -0,05% | 74.860,00 |
| 14.02.2020 | 19,89 | 20,04 | 19,62 | 19,98 | 0,45% | 142.138,00 |
| 13.02.2020 | 19,95 | 19,99 | 19,67 | 19,89 | 0,56% | 120.832,00 |
| 12.02.2020 | 19,01 | 19,84 | 18,94 | 19,78 | 3,72% | 166.924,00 |
| 11.02.2020 | 19,05 | 19,24 | 18,91 | 19,07 | 1,87% | 83.672,00 |
| 10.02.2020 | 19,00 | 19,04 | 18,60 | 18,72 | -1,53% | 77.090,00 |
| 07.02.2020 | 19,60 | 19,61 | 18,98 | 19,01 | -3,70% | 112.236,00 |
| 06.02.2020 | 20,35 | 20,35 | 19,67 | 19,74 | -2,23% | 101.511,00 |
| 05.02.2020 | 20,37 | 20,45 | 19,98 | 20,19 | -0,39% | 85.296,00 |
| 04.02.2020 | 20,49 | 20,64 | 20,27 | 20,27 | 0,60% | 148.029,00 |
| 03.02.2020 | 20,11 | 20,28 | 20,05 | 20,15 | 1,36% | 305.123,00 |
| 31.01.2020 | 19,69 | 20,02 | 19,68 | 19,88 | 0,10% | 90.806,00 |
| 30.01.2020 | 19,49 | 19,96 | 19,42 | 19,86 | -1,83% | 325.331,00 |
| 29.01.2020 | 20,45 | 20,53 | 20,20 | 20,23 | -1,61% | 141.382,00 |
| 28.01.2020 | 20,30 | 20,59 | 20,18 | 20,56 | 2,75% | 104.663,00 |
| 27.01.2020 | 20,67 | 20,73 | 19,96 | 20,01 | -5,97% | 466.713,00 |
| 24.01.2020 | 21,40 | 21,45 | 21,02 | 21,28 | -0,70% | 384.459,00 |
| 23.01.2020 | 21,34 | 21,55 | 21,21 | 21,43 | -0,14% | 649.394,00 |
| 22.01.2020 | 21,64 | 21,64 | 21,39 | 21,46 | 0,47% | 306.780,00 |
| 21.01.2020 | 21,81 | 21,86 | 21,35 | 21,36 | -1,11% | 341.924,00 |
| 17.01.2020 | 21,75 | 21,79 | 21,44 | 21,60 | 0,23% | 632.158,00 |
| 16.01.2020 | 21,45 | 21,82 | 21,37 | 21,55 | 1,79% | 883.704,00 |
| 15.01.2020 | 21,41 | 21,46 | 21,08 | 21,17 | -2,98% | 679.531,00 |
| 14.01.2020 | 21,48 | 21,99 | 21,41 | 21,82 | 0,79% | 520.502,00 |
| 13.01.2020 | 21,77 | 21,97 | 21,64 | 21,65 | -1,68% | 330.290,00 |
| 10.01.2020 | 22,47 | 22,64 | 21,90 | 22,02 | -1,61% | 266.150,00 |
| 09.01.2020 | 22,51 | 22,58 | 22,30 | 22,38 | 0,72% | 294.181,00 |
| 08.01.2020 | 21,84 | 22,35 | 21,78 | 22,22 | 1,79% | 351.165,00 |
| 07.01.2020 | 21,71 | 21,92 | 21,47 | 21,83 | -0,64% | 304.903,00 |
| 06.01.2020 | 22,01 | 22,26 | 21,81 | 21,97 | -0,86% | 509.976,00 |
| 03.01.2020 | 21,89 | 22,31 | 21,88 | 22,16 | -0,18% | 306.114,00 |
| 02.01.2020 | 22,01 | 22,25 | 21,91 | 22,20 | 1,51% | 262.176,00 |
| 31.12.2019 | 21,71 | 21,93 | 21,71 | 21,87 | 0,55% | 92.904,00 |
| 30.12.2019 | 21,80 | 21,89 | 21,67 | 21,75 | 0,28% | 188.842,00 |
| 27.12.2019 | 21,86 | 21,86 | 21,56 | 21,69 | -2,43% | 319.631,00 |
| 26.12.2019 | 21,95 | 22,24 | 21,95 | 22,23 | 1,23% | 241.160,00 |
| 24.12.2019 | 21,74 | 22,00 | 21,70 | 21,96 | 0,83% | 50.837,00 |
| 23.12.2019 | 21,50 | 21,81 | 21,39 | 21,78 | 2,30% | 254.751,00 |
| 20.12.2019 | 21,57 | 21,57 | 21,28 | 21,29 | -0,98% | 197.720,00 |
| 19.12.2019 | 21,44 | 21,73 | 21,37 | 21,50 | -0,97% | 315.484,00 |
| 18.12.2019 | 21,21 | 21,71 | 21,02 | 21,71 | 4,68% | 490.023,00 |
| 17.12.2019 | 20,43 | 20,76 | 20,43 | 20,74 | 0,48% | 193.135,00 |
| 16.12.2019 | 20,70 | 20,83 | 20,62 | 20,64 | 1,33% | 304.499,00 |
| 13.12.2019 | 20,23 | 20,56 | 20,20 | 20,37 | -4,10% | 379.279,00 |
| 12.12.2019 | 20,98 | 21,33 | 20,90 | 21,24 | 3,71% | 448.037,00 |
| 11.12.2019 | 20,37 | 20,49 | 20,28 | 20,48 | 2,40% | 438.456,00 |
| 10.12.2019 | 20,08 | 20,21 | 19,93 | 20,00 | -0,99% | 454.395,00 |
| 09.12.2019 | 19,97 | 20,32 | 19,97 | 20,20 | 0,70% | 462.187,00 |
| 06.12.2019 | 19,58 | 20,11 | 19,58 | 20,06 | 3,62% | 761.832,00 |
| 05.12.2019 | 19,14 | 19,45 | 19,10 | 19,36 | 1,20% | 258.210,00 |
| 04.12.2019 | 19,08 | 19,28 | 19,04 | 19,13 | 1,32% | 285.921,00 |
| 03.12.2019 | 18,72 | 18,97 | 18,60 | 18,88 | -0,16% | 333.351,00 |
| 02.12.2019 | 18,85 | 18,97 | 18,81 | 18,91 | 0,64% | 321.326,00 |
| 29.11.2019 | 18,85 | 19,05 | 18,71 | 18,79 | 1,40% | 264.559,00 |
| 27.11.2019 | 18,88 | 18,88 | 18,43 | 18,53 | -1,85% | 313.233,00 |
| 26.11.2019 | 18,56 | 18,91 | 18,33 | 18,88 | 0,64% | 669.493,00 |
| 25.11.2019 | 18,91 | 18,95 | 18,61 | 18,76 | -0,21% | 248.821,00 |
| 22.11.2019 | 18,77 | 18,84 | 18,53 | 18,80 | -0,11% | 267.249,00 |
| 21.11.2019 | 18,80 | 18,91 | 18,46 | 18,82 | 0,37% | 361.658,00 |
| 20.11.2019 | 18,74 | 18,93 | 18,69 | 18,75 | -0,21% | 162.219,00 |
| 19.11.2019 | 18,84 | 18,99 | 18,76 | 18,79 | 0,27% | 337.322,00 |
| 18.11.2019 | 18,60 | 18,93 | 18,58 | 18,74 | -1,26% | 569.867,00 |
| 15.11.2019 | 18,85 | 19,00 | 18,79 | 18,98 | 1,39% | 224.517,00 |
| 14.11.2019 | 18,83 | 18,83 | 18,43 | 18,72 | 0,11% | 425.433,00 |
| 13.11.2019 | 18,87 | 19,03 | 18,47 | 18,70 | -2,50% | 636.893,00 |
| 12.11.2019 | 19,08 | 19,21 | 18,92 | 19,18 | -1,94% | 527.204,00 |
| 11.11.2019 | 19,24 | 19,62 | 19,24 | 19,56 | 0,46% | 284.630,00 |
| 08.11.2019 | 19,88 | 20,11 | 19,38 | 19,47 | -5,58% | 533.679,00 |
| 07.11.2019 | 20,49 | 20,69 | 20,44 | 20,62 | 0,19% | 213.723,00 |
| 06.11.2019 | 20,49 | 20,82 | 20,36 | 20,58 | -1,44% | 166.941,00 |
| 05.11.2019 | 20,95 | 21,04 | 20,76 | 20,88 | -0,05% | 205.133,00 |
| 04.11.2019 | 21,04 | 21,15 | 20,87 | 20,89 | -1,51% | 174.300,00 |
| 01.11.2019 | 20,84 | 21,23 | 20,73 | 21,21 | 2,86% | 413.960,00 |
| 31.10.2019 | 20,97 | 21,15 | 20,42 | 20,62 | -0,67% | 407.364,00 |
| 30.10.2019 | 20,33 | 20,82 | 20,18 | 20,76 | 1,91% | 274.873,00 |
| 29.10.2019 | 20,97 | 20,98 | 20,36 | 20,37 | -3,37% | 357.106,00 |
| 28.10.2019 | 21,08 | 21,19 | 20,95 | 21,08 | 0,62% | 224.925,00 |
| 25.10.2019 | 20,49 | 20,95 | 20,43 | 20,95 | 2,55% | 198.341,00 |
| 24.10.2019 | 20,62 | 20,73 | 20,36 | 20,43 | -0,78% | 164.427,00 |
| 23.10.2019 | 20,55 | 20,71 | 20,46 | 20,59 | -1,06% | 228.381,00 |
| 22.10.2019 | 20,50 | 20,99 | 20,49 | 20,81 | 1,81% | 710.889,00 |
| 21.10.2019 | 19,97 | 20,47 | 19,88 | 20,44 | 2,35% | 612.472,00 |
| 18.10.2019 | 19,96 | 20,11 | 19,84 | 19,97 | -0,20% | 167.473,00 |
| 17.10.2019 | 20,02 | 20,19 | 19,91 | 20,01 | 0,65% | 297.342,00 |
| 16.10.2019 | 19,46 | 19,90 | 19,38 | 19,88 | 1,27% | 251.074,00 |
| 15.10.2019 | 19,82 | 19,84 | 19,61 | 19,63 | -0,05% | 180.716,00 |
| 14.10.2019 | 19,53 | 19,69 | 19,35 | 19,64 | -0,41% | 187.503,00 |
| 11.10.2019 | 19,48 | 19,96 | 19,47 | 19,72 | 2,44% | 434.339,00 |
| 10.10.2019 | 19,17 | 19,64 | 19,16 | 19,25 | 0,05% | 314.865,00 |