18,510$
-1,39%
Echtzeit-Aktienkurs New Germany Fund
Bid:
Ask:
Aktienkurse zur New Germany Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,40 | 8,45 | 8,40 | 8,43 | 0,60% | 20.073,00 |
| 25.04.2024 | 8,33 | 8,42 | 8,32 | 8,38 | -0,59% | 53.571,00 |
| 24.04.2024 | 8,43 | 8,45 | 8,41 | 8,43 | -0,47% | 23.554,00 |
| 23.04.2024 | 8,37 | 8,48 | 8,37 | 8,47 | 1,44% | 20.732,00 |
| 22.04.2024 | 8,31 | 8,38 | 8,30 | 8,35 | 0,60% | 43.496,00 |
| 19.04.2024 | 8,33 | 8,36 | 8,29 | 8,30 | 0,30% | 44.120,00 |
| 18.04.2024 | 8,27 | 8,36 | 8,25 | 8,28 | -0,30% | 93.744,00 |
| 17.04.2024 | 8,32 | 8,33 | 8,28 | 8,30 | 0,24% | 27.471,00 |
| 16.04.2024 | 8,30 | 8,49 | 8,28 | 8,28 | -0,96% | 131.026,00 |
| 15.04.2024 | 8,61 | 8,61 | 8,33 | 8,36 | -0,51% | 141.433,00 |
| 12.04.2024 | 8,50 | 8,50 | 8,38 | 8,40 | -2,18% | 87.868,00 |
| 11.04.2024 | 8,56 | 8,64 | 8,54 | 8,59 | -0,35% | 37.953,00 |
| 10.04.2024 | 8,60 | 8,64 | 8,60 | 8,62 | -1,15% | 8.482,00 |
| 09.04.2024 | 8,73 | 8,76 | 8,69 | 8,72 | 0,11% | 18.322,00 |
| 08.04.2024 | 8,74 | 8,76 | 8,67 | 8,71 | -0,23% | 109.736,00 |
| 05.04.2024 | 8,71 | 8,76 | 8,68 | 8,73 | 0,58% | 38.829,00 |
| 04.04.2024 | 8,80 | 8,80 | 8,67 | 8,68 | 0,12% | 31.836,00 |
| 03.04.2024 | 8,67 | 8,73 | 8,65 | 8,67 | 0,70% | 28.660,00 |
| 02.04.2024 | 8,61 | 8,66 | 8,60 | 8,61 | -1,03% | 48.192,00 |
| 01.04.2024 | 8,69 | 8,75 | 8,69 | 8,70 | -0,11% | 14.107,00 |
| 28.03.2024 | 8,66 | 8,72 | 8,65 | 8,71 | 0,35% | 52.238,00 |
| 27.03.2024 | 8,65 | 8,69 | 8,65 | 8,68 | 0,81% | 51.925,00 |
| 26.03.2024 | 8,66 | 8,67 | 8,61 | 8,61 | 0,23% | 57.127,00 |
| 25.03.2024 | 8,58 | 8,62 | 8,58 | 8,59 | 0,59% | 31.184,00 |
| 22.03.2024 | 8,52 | 8,59 | 8,52 | 8,54 | 0,59% | 19.163,00 |
| 21.03.2024 | 8,41 | 8,50 | 8,41 | 8,49 | -0,12% | 64.246,00 |
| 20.03.2024 | 8,41 | 8,51 | 8,40 | 8,50 | 0,59% | 40.472,00 |
| 19.03.2024 | 8,42 | 8,49 | 8,42 | 8,45 | 0,36% | 63.988,00 |
| 18.03.2024 | 8,46 | 8,46 | 8,42 | 8,42 | -0,71% | 21.547,00 |
| 15.03.2024 | 8,55 | 8,56 | 8,48 | 8,48 | 0,00% | 24.757,00 |
| 14.03.2024 | 8,56 | 8,56 | 8,45 | 8,48 | -0,93% | 40.503,00 |
| 13.03.2024 | 8,54 | 8,57 | 8,54 | 8,56 | 0,35% | 24.231,00 |
| 12.03.2024 | 8,47 | 8,56 | 8,45 | 8,53 | 0,35% | 26.116,00 |
| 11.03.2024 | 8,45 | 8,50 | 8,45 | 8,50 | -0,23% | 18.915,00 |
| 08.03.2024 | 8,53 | 8,64 | 8,50 | 8,52 | -0,81% | 38.976,00 |
| 07.03.2024 | 8,58 | 8,60 | 8,58 | 8,59 | 0,59% | 46.540,00 |
| 06.03.2024 | 8,63 | 8,63 | 8,50 | 8,54 | 0,71% | 39.349,00 |
| 05.03.2024 | 8,56 | 8,56 | 8,48 | 8,48 | -0,70% | 23.978,00 |
| 04.03.2024 | 8,51 | 8,56 | 8,51 | 8,54 | 0,23% | 8.169,00 |
| 01.03.2024 | 8,43 | 8,54 | 8,43 | 8,52 | 0,95% | 16.479,00 |
| 29.02.2024 | 8,47 | 8,49 | 8,43 | 8,44 | 0,12% | 7.442,00 |
| 28.02.2024 | 8,42 | 8,43 | 8,42 | 8,43 | -0,47% | 218,00 |
| 27.02.2024 | 8,44 | 8,47 | 8,44 | 8,47 | 0,59% | 3.863,00 |
| 26.02.2024 | 8,43 | 8,44 | 8,42 | 8,42 | -0,47% | 5.195,00 |
| 23.02.2024 | 8,45 | 8,47 | 8,45 | 8,46 | -0,12% | 5.548,00 |
| 22.02.2024 | 8,45 | 8,50 | 8,45 | 8,47 | 1,19% | 28.260,00 |
| 21.02.2024 | 8,39 | 8,39 | 8,33 | 8,37 | -0,71% | 60.263,00 |
| 20.02.2024 | 8,42 | 8,46 | 8,41 | 8,43 | 0,30% | 29.749,00 |
| 16.02.2024 | 8,43 | 8,44 | 8,37 | 8,41 | -0,30% | 36.644,00 |
| 15.02.2024 | 8,47 | 8,49 | 8,41 | 8,43 | 0,36% | 36.942,00 |
| 14.02.2024 | 8,38 | 8,41 | 8,38 | 8,40 | 0,84% | 5.004,00 |
| 13.02.2024 | 8,29 | 8,36 | 8,26 | 8,33 | -0,95% | 23.720,00 |
| 12.02.2024 | 8,35 | 8,43 | 8,35 | 8,41 | 0,36% | 25.363,00 |
| 09.02.2024 | 8,31 | 8,38 | 8,31 | 8,38 | 0,54% | 5.784,00 |
| 08.02.2024 | 8,28 | 8,36 | 8,28 | 8,34 | 0,42% | 13.427,00 |
| 07.02.2024 | 8,35 | 8,35 | 8,30 | 8,30 | -0,12% | 8.967,00 |
| 06.02.2024 | 8,25 | 8,32 | 8,22 | 8,31 | 0,56% | 23.250,00 |
| 05.02.2024 | 8,28 | 8,28 | 8,24 | 8,26 | -0,67% | 5.755,00 |
| 02.02.2024 | 8,33 | 8,34 | 8,31 | 8,32 | -1,42% | 15.375,00 |
| 01.02.2024 | 8,40 | 8,49 | 8,38 | 8,44 | 1,32% | 68.058,00 |
| 31.01.2024 | 8,38 | 8,40 | 8,31 | 8,33 | -0,24% | 45.189,00 |
| 30.01.2024 | 8,38 | 8,38 | 8,34 | 8,35 | -0,65% | 24.326,00 |
| 29.01.2024 | 8,39 | 8,43 | 8,36 | 8,41 | 0,18% | 46.470,00 |
| 26.01.2024 | 8,39 | 8,66 | 8,39 | 8,39 | 0,00% | 29.088,00 |
| 25.01.2024 | 8,44 | 8,46 | 8,39 | 8,39 | -0,59% | 15.323,00 |
| 24.01.2024 | 8,43 | 8,54 | 8,42 | 8,44 | 1,32% | 35.819,00 |
| 23.01.2024 | 8,33 | 8,39 | 8,32 | 8,33 | 0,11% | 20.734,00 |
| 22.01.2024 | 8,32 | 8,39 | 8,32 | 8,32 | 0,01% | 19.400,00 |
| 19.01.2024 | 8,23 | 8,33 | 8,23 | 8,32 | 0,97% | 39.872,00 |
| 18.01.2024 | 8,23 | 8,47 | 8,17 | 8,24 | 0,12% | 21.444,00 |
| 17.01.2024 | 8,28 | 8,29 | 8,15 | 8,23 | -2,02% | 18.684,00 |
| 16.01.2024 | 8,38 | 8,48 | 8,38 | 8,40 | -1,18% | 36.758,00 |
| 12.01.2024 | 8,47 | 8,50 | 8,45 | 8,50 | 0,59% | 31.606,00 |
| 11.01.2024 | 8,49 | 8,49 | 8,38 | 8,45 | -0,71% | 21.791,00 |
| 10.01.2024 | 8,43 | 8,54 | 8,43 | 8,51 | 0,83% | 23.530,00 |
| 09.01.2024 | 8,47 | 8,48 | 8,40 | 8,44 | -0,94% | 16.482,00 |
| 08.01.2024 | 8,54 | 8,63 | 8,52 | 8,52 | 0,35% | 26.554,00 |
| 05.01.2024 | 8,47 | 8,58 | 8,45 | 8,49 | 0,24% | 44.842,00 |
| 04.01.2024 | 8,44 | 8,54 | 8,44 | 8,47 | -0,24% | 18.947,00 |
| 03.01.2024 | 8,57 | 8,57 | 8,44 | 8,49 | -2,36% | 21.257,00 |
| 02.01.2024 | 8,61 | 8,73 | 8,61 | 8,70 | -0,51% | 36.029,00 |
| 29.12.2023 | 8,75 | 8,80 | 8,72 | 8,74 | 0,11% | 40.572,00 |
| 28.12.2023 | 8,75 | 8,80 | 8,71 | 8,73 | -1,02% | 43.353,00 |
| 27.12.2023 | 8,80 | 8,83 | 8,71 | 8,82 | 0,68% | 63.961,00 |
| 26.12.2023 | 8,76 | 8,80 | 8,67 | 8,76 | -0,23% | 45.997,00 |
| 22.12.2023 | 8,76 | 8,86 | 8,72 | 8,78 | -0,45% | 31.094,00 |
| 21.12.2023 | 8,88 | 8,88 | 8,74 | 8,82 | 1,61% | 47.398,00 |
| 20.12.2023 | 8,64 | 8,80 | 8,55 | 8,68 | -0,46% | 34.995,00 |
| 19.12.2023 | 8,70 | 8,76 | 8,69 | 8,72 | 1,04% | 30.202,00 |
| 18.12.2023 | 8,66 | 8,82 | 8,63 | 8,63 | 0,23% | 31.497,00 |
| 15.12.2023 | 8,60 | 8,69 | 8,60 | 8,61 | 0,23% | 30.346,00 |
| 14.12.2023 | 8,52 | 8,63 | 8,52 | 8,59 | 1,06% | 86.396,00 |
| 13.12.2023 | 8,45 | 8,52 | 8,29 | 8,50 | 0,70% | 80.285,00 |
| 12.12.2023 | 8,41 | 8,46 | 8,39 | 8,44 | 0,13% | 10.549,00 |
| 11.12.2023 | 8,47 | 8,47 | 8,40 | 8,43 | -0,24% | 21.403,00 |
| 08.12.2023 | 8,46 | 8,49 | 8,42 | 8,45 | -0,47% | 64.867,00 |
| 07.12.2023 | 8,51 | 8,51 | 8,49 | 8,49 | 0,24% | 3.986,00 |
| 06.12.2023 | 8,49 | 8,50 | 8,43 | 8,47 | 0,59% | 18.533,00 |
| 05.12.2023 | 8,40 | 8,43 | 8,40 | 8,42 | -0,24% | 11.613,00 |
| 04.12.2023 | 8,44 | 8,48 | 8,40 | 8,44 | -1,06% | 20.391,00 |