Echtzeit-Aktienkurs PS Business Parks
Bid:
Ask:
Aktienkurse zur PS Business Parks Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.12.2019 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 27.839,00 |
26.12.2019 | 24,99 | 25,00 | 24,99 | 24,99 | 0,04% | 15.960,00 |
24.12.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 29.246,00 |
23.12.2019 | 24,98 | 24,99 | 24,98 | 24,98 | -0,04% | 67.618,00 |
20.12.2019 | 24,98 | 24,99 | 24,98 | 24,99 | 0,04% | 22.221,00 |
19.12.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 44.727,00 |
18.12.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 21.256,00 |
17.12.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,02% | 15.171,00 |
16.12.2019 | 24,98 | 24,98 | 24,97 | 24,98 | 0,02% | 7.030,00 |
13.12.2019 | 24,98 | 24,99 | 24,97 | 24,97 | 0,00% | 25.155,00 |
12.12.2019 | 24,99 | 24,99 | 24,96 | 24,97 | -1,34% | 81.915,00 |
11.12.2019 | 25,32 | 25,32 | 25,31 | 25,31 | 0,00% | 70.682,00 |
10.12.2019 | 25,31 | 25,31 | 25,31 | 25,31 | 0,00% | 10.523,00 |
09.12.2019 | 25,31 | 25,32 | 25,31 | 25,31 | 0,04% | 116.517,00 |
06.12.2019 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 106.028,00 |
05.12.2019 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 5.758,00 |
04.12.2019 | 25,29 | 25,31 | 25,29 | 25,29 | -0,04% | 33.966,00 |
03.12.2019 | 25,29 | 25,31 | 25,29 | 25,30 | 0,04% | 109.686,00 |
02.12.2019 | 25,29 | 25,31 | 25,29 | 25,29 | 0,04% | 497.838,00 |
29.11.2019 | 25,29 | 25,29 | 25,28 | 25,28 | 0,00% | 47.039,00 |
27.11.2019 | 25,28 | 25,29 | 25,28 | 25,28 | 0,00% | 8.911,00 |
26.11.2019 | 25,29 | 25,29 | 25,27 | 25,28 | 0,00% | 7.196,00 |
25.11.2019 | 25,27 | 25,29 | 25,26 | 25,28 | 0,02% | 16.865,00 |
22.11.2019 | 25,29 | 25,29 | 25,26 | 25,28 | 0,02% | 459.981,00 |
21.11.2019 | 25,27 | 25,28 | 25,26 | 25,27 | -0,04% | 122.611,00 |
20.11.2019 | 25,28 | 25,30 | 25,26 | 25,28 | 0,00% | 20.665,00 |
19.11.2019 | 25,30 | 25,30 | 25,24 | 25,28 | 0,00% | 47.332,00 |
18.11.2019 | 25,27 | 25,30 | 25,26 | 25,28 | -0,04% | 10.716,00 |
15.11.2019 | 25,26 | 25,29 | 25,26 | 25,29 | 0,04% | 2.260,00 |
14.11.2019 | 25,27 | 25,29 | 25,27 | 25,28 | 0,06% | 23.915,00 |
13.11.2019 | 25,26 | 25,28 | 25,26 | 25,27 | -0,06% | 21.336,00 |
12.11.2019 | 25,26 | 25,28 | 25,26 | 25,28 | 0,05% | 986,00 |
11.11.2019 | 25,26 | 25,30 | 25,26 | 25,27 | -0,01% | 4.903,00 |
08.11.2019 | 25,26 | 25,27 | 25,26 | 25,27 | 0,00% | 33.215,00 |
07.11.2019 | 25,27 | 25,27 | 25,26 | 25,27 | 0,04% | 70.212,00 |
06.11.2019 | 25,27 | 25,27 | 25,26 | 25,26 | -0,04% | 54.128,00 |
05.11.2019 | 25,26 | 25,27 | 25,25 | 25,27 | 0,08% | 196.667,00 |
04.11.2019 | 25,25 | 25,25 | 25,25 | 25,25 | -0,28% | 1.598,00 |
01.11.2019 | 25,22 | 25,32 | 25,22 | 25,32 | 0,08% | 8.137,00 |
31.10.2019 | 25,29 | 25,31 | 25,27 | 25,30 | 0,00% | 78.758,00 |
30.10.2019 | 25,28 | 25,31 | 25,26 | 25,30 | 0,12% | 10.734,00 |
29.10.2019 | 25,30 | 25,30 | 25,24 | 25,27 | -0,08% | 8.739,00 |
28.10.2019 | 25,30 | 25,30 | 25,21 | 25,29 | 0,00% | 18.467,00 |
25.10.2019 | 25,30 | 25,30 | 25,25 | 25,29 | -0,04% | 34.106,00 |
24.10.2019 | 25,79 | 25,79 | 25,26 | 25,30 | -1,94% | 323.656,00 |
23.10.2019 | 25,82 | 25,84 | 25,79 | 25,80 | -0,04% | 9.724,00 |
22.10.2019 | 25,80 | 25,81 | 25,76 | 25,81 | -0,08% | 2.426,00 |
21.10.2019 | 25,81 | 25,83 | 25,76 | 25,83 | 0,19% | 2.379,00 |
18.10.2019 | 25,81 | 25,81 | 25,78 | 25,78 | -0,11% | 814,00 |
17.10.2019 | 25,80 | 25,84 | 25,80 | 25,81 | 0,16% | 6.543,00 |
16.10.2019 | 25,76 | 25,83 | 25,72 | 25,77 | 0,10% | 12.895,00 |
15.10.2019 | 25,73 | 25,76 | 25,72 | 25,75 | 0,02% | 5.506,00 |
14.10.2019 | 25,57 | 25,77 | 25,57 | 25,74 | 0,39% | 6.526,00 |
11.10.2019 | 25,60 | 25,69 | 25,60 | 25,64 | 0,04% | 5.843,00 |
10.10.2019 | 25,66 | 25,67 | 25,61 | 25,63 | -0,08% | 7.503,00 |
09.10.2019 | 25,56 | 25,65 | 25,56 | 25,65 | 0,00% | 2.304,00 |
08.10.2019 | 25,43 | 25,65 | 25,43 | 25,65 | 0,00% | 4.740,00 |
07.10.2019 | 25,51 | 25,65 | 25,51 | 25,65 | 0,43% | 3.498,00 |
04.10.2019 | 25,51 | 25,60 | 25,51 | 25,54 | 0,12% | 1.768,00 |
03.10.2019 | 25,53 | 25,53 | 25,51 | 25,51 | 0,08% | 1.188,00 |
02.10.2019 | 25,44 | 25,49 | 25,44 | 25,49 | -0,23% | 681,00 |
01.10.2019 | 25,58 | 25,60 | 25,55 | 25,55 | -0,51% | 1.803,00 |
30.09.2019 | 25,70 | 25,77 | 25,55 | 25,68 | 0,31% | 103.843,00 |
27.09.2019 | 25,62 | 25,69 | 25,53 | 25,60 | 0,20% | 11.189,00 |
26.09.2019 | 25,65 | 25,65 | 25,47 | 25,55 | 0,32% | 9.973,00 |
25.09.2019 | 25,53 | 25,65 | 25,47 | 25,47 | -0,71% | 10.398,00 |
24.09.2019 | 25,47 | 25,65 | 25,47 | 25,65 | 0,67% | 2.895,00 |
23.09.2019 | 25,47 | 25,50 | 25,46 | 25,48 | -0,08% | 14.979,00 |
20.09.2019 | 25,47 | 25,54 | 25,47 | 25,50 | -0,16% | 17.435,00 |
19.09.2019 | 25,40 | 25,54 | 25,40 | 25,54 | 0,16% | 4.062,00 |
18.09.2019 | 25,37 | 25,50 | 25,37 | 25,50 | 0,51% | 3.727,00 |
17.09.2019 | 25,31 | 25,39 | 25,31 | 25,37 | 0,36% | 2.251,00 |
16.09.2019 | 25,31 | 25,35 | 25,27 | 25,28 | -0,24% | 108.726,00 |
13.09.2019 | 25,46 | 25,48 | 25,22 | 25,34 | -0,39% | 11.842,00 |
12.09.2019 | 25,50 | 25,50 | 25,42 | 25,44 | -0,39% | 10.178,00 |
11.09.2019 | 25,53 | 25,54 | 25,42 | 25,54 | -1,12% | 4.957,00 |
10.09.2019 | 25,83 | 25,83 | 25,80 | 25,83 | 0,04% | 8.813,00 |
09.09.2019 | 25,81 | 25,83 | 25,79 | 25,82 | -0,04% | 3.095,00 |
06.09.2019 | 25,79 | 25,83 | 25,77 | 25,83 | 0,12% | 25.606,00 |
05.09.2019 | 25,90 | 25,93 | 25,80 | 25,80 | -0,58% | 8.397,00 |
04.09.2019 | 25,88 | 25,95 | 25,79 | 25,95 | 0,50% | 11.802,00 |
03.09.2019 | 25,74 | 25,89 | 25,73 | 25,82 | 0,00% | 38.017,00 |
30.08.2019 | 25,75 | 25,82 | 25,72 | 25,82 | 0,12% | 85.388,00 |
29.08.2019 | 25,70 | 25,79 | 25,70 | 25,79 | 0,31% | 11.789,00 |
28.08.2019 | 25,71 | 25,74 | 25,68 | 25,71 | 0,00% | 6.330,00 |
27.08.2019 | 25,68 | 25,71 | 25,66 | 25,71 | 0,08% | 6.329,00 |
26.08.2019 | 25,65 | 25,69 | 25,61 | 25,69 | 0,00% | 18.098,00 |
23.08.2019 | 25,60 | 25,69 | 25,56 | 25,69 | 0,31% | 20.708,00 |
22.08.2019 | 25,55 | 25,63 | 25,50 | 25,61 | 0,00% | 84.188,00 |
21.08.2019 | 25,49 | 25,61 | 25,49 | 25,61 | 0,35% | 9.805,00 |
20.08.2019 | 25,62 | 25,71 | 25,50 | 25,52 | -0,31% | 17.552,00 |
19.08.2019 | 25,55 | 25,70 | 25,51 | 25,60 | 0,00% | 3.868,00 |
16.08.2019 | 25,53 | 25,64 | 25,51 | 25,60 | -0,27% | 3.473,00 |
15.08.2019 | 25,67 | 25,72 | 25,50 | 25,67 | 0,00% | 15.068,00 |
14.08.2019 | 25,75 | 25,75 | 25,62 | 25,67 | -0,39% | 19.645,00 |
13.08.2019 | 25,75 | 25,79 | 25,75 | 25,77 | 0,08% | 2.014,00 |
12.08.2019 | 25,70 | 25,75 | 25,67 | 25,75 | -0,12% | 3.577,00 |
09.08.2019 | 25,78 | 25,79 | 25,75 | 25,78 | 0,00% | 1.694,00 |
08.08.2019 | 25,62 | 25,78 | 25,59 | 25,78 | 0,66% | 15.734,00 |
07.08.2019 | 25,56 | 25,62 | 25,32 | 25,61 | -0,54% | 9.549,00 |