Echtzeit-Aktienkurs Synthetic Fixed-Income Securities
Bid:
Ask:
Aktienkurse zur Synthetic Fixed-Income Securities Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,83 | 22,83 | 22,30 | 22,30 | -2,57% | 2.000,00 |
27.03.2024 | 22,89 | 22,89 | 22,89 | 22,89 | 3,11% | 315,00 |
26.03.2024 | 22,03 | 22,31 | 22,03 | 22,20 | 0,23% | 8.995,00 |
25.03.2024 | 22,14 | 22,15 | 22,14 | 22,15 | -0,23% | 2.737,00 |
22.03.2024 | 22,20 | 22,25 | 22,20 | 22,20 | 0,45% | 3.890,00 |
21.03.2024 | 22,06 | 22,15 | 22,01 | 22,10 | -0,45% | 5.622,00 |
20.03.2024 | 22,17 | 22,20 | 22,11 | 22,20 | 0,11% | 3.143,00 |
19.03.2024 | 22,30 | 22,30 | 22,18 | 22,18 | -0,11% | 1.194,00 |
18.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,00% | 295,00 |
14.03.2024 | 22,43 | 22,43 | 22,43 | 22,43 | 1,70% | 222,00 |
13.03.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -3,08% | 208,00 |
08.03.2024 | 22,63 | 22,75 | 22,63 | 22,75 | 1,43% | 400,00 |
05.03.2024 | 22,49 | 22,49 | 22,43 | 22,43 | 0,36% | 301,00 |
01.03.2024 | 22,52 | 22,53 | 22,35 | 22,35 | 1,45% | 1.118,00 |
28.02.2024 | 22,30 | 22,30 | 22,03 | 22,03 | -1,87% | 724,00 |
21.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 1,22% | 1.002,00 |
16.02.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 0,68% | 1.295,00 |
14.02.2024 | 22,03 | 22,03 | 22,03 | 22,03 | -1,65% | 164,00 |
09.02.2024 | 22,39 | 22,40 | 22,37 | 22,40 | 1,13% | 2.738,00 |
06.02.2024 | 22,49 | 22,49 | 22,15 | 22,15 | -0,67% | 838,00 |
05.02.2024 | 22,15 | 22,51 | 22,15 | 22,30 | 0,72% | 3.561,00 |
01.02.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,05% | 102,00 |
29.01.2024 | 22,00 | 22,37 | 22,00 | 22,15 | -0,36% | 4.486,00 |
26.01.2024 | 22,23 | 22,23 | 22,21 | 22,23 | 0,36% | 1.000,00 |
24.01.2024 | 22,15 | 22,31 | 22,13 | 22,15 | 1,37% | 5.866,00 |
23.01.2024 | 21,99 | 22,17 | 21,85 | 21,85 | -0,68% | 6.464,00 |
22.01.2024 | 22,01 | 22,03 | 21,99 | 22,00 | 0,00% | 4.950,00 |
19.01.2024 | 22,04 | 22,10 | 21,90 | 22,00 | -0,36% | 3.412,00 |
18.01.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,27% | 378,00 |
16.01.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 0,14% | 1.510,00 |
12.01.2024 | 22,20 | 22,20 | 21,97 | 21,99 | -0,36% | 1.762,00 |
11.01.2024 | 22,03 | 22,13 | 22,03 | 22,07 | 0,14% | 676,00 |
05.01.2024 | 22,19 | 22,19 | 22,04 | 22,04 | 0,23% | 416,00 |
04.01.2024 | 21,97 | 22,00 | 21,97 | 21,99 | -0,99% | 1.535,00 |
03.01.2024 | 22,21 | 22,21 | 22,21 | 22,21 | 0,00% | 135,00 |
02.01.2024 | 22,21 | 22,21 | 22,21 | 22,21 | 0,23% | 215,00 |
29.12.2023 | 22,26 | 22,28 | 22,11 | 22,16 | 0,09% | 910,00 |
28.12.2023 | 22,20 | 22,20 | 21,98 | 22,14 | 0,87% | 1.608,00 |
27.12.2023 | 21,98 | 22,00 | 21,95 | 21,95 | -0,54% | 1.050,00 |
26.12.2023 | 22,15 | 22,20 | 22,07 | 22,07 | -0,36% | 5.736,00 |
22.12.2023 | 22,45 | 22,60 | 22,15 | 22,15 | 0,00% | 6.764,00 |
21.12.2023 | 22,16 | 22,31 | 22,15 | 22,15 | -0,05% | 5.100,00 |
20.12.2023 | 21,92 | 22,16 | 21,92 | 22,16 | 1,09% | 2.780,00 |
19.12.2023 | 21,92 | 21,95 | 21,92 | 21,92 | 0,00% | 1.810,00 |
18.12.2023 | 22,00 | 22,17 | 21,92 | 21,92 | 0,00% | 8.564,00 |
15.12.2023 | 21,92 | 21,92 | 21,92 | 21,92 | 0,09% | 120,00 |
14.12.2023 | 22,08 | 22,08 | 21,90 | 21,90 | -0,45% | 3.209,00 |
13.12.2023 | 22,10 | 22,20 | 22,00 | 22,00 | -0,68% | 4.840,00 |
12.12.2023 | 22,20 | 22,20 | 22,00 | 22,15 | 0,68% | 1.482,00 |
11.12.2023 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | 1.915,00 |
08.12.2023 | 21,95 | 22,13 | 21,95 | 22,10 | 1,38% | 7.815,00 |
07.12.2023 | 22,02 | 22,02 | 21,80 | 21,80 | -0,86% | 5.304,00 |
06.12.2023 | 22,01 | 22,01 | 21,94 | 21,99 | 0,00% | 9.189,00 |
05.12.2023 | 21,99 | 21,99 | 21,99 | 21,99 | 0,00% | 100,00 |
01.12.2023 | 21,90 | 22,14 | 21,90 | 21,99 | 1,99% | 5.337,00 |
30.11.2023 | 21,58 | 21,58 | 21,56 | 21,56 | -0,05% | 347,00 |
29.11.2023 | 21,55 | 21,77 | 21,53 | 21,57 | -1,91% | 1.323,00 |
28.11.2023 | 22,05 | 22,05 | 21,91 | 21,99 | 1,06% | 9.412,00 |
21.11.2023 | 21,75 | 21,76 | 21,75 | 21,76 | -1,00% | 962,00 |
20.11.2023 | 21,44 | 21,98 | 21,43 | 21,98 | 2,00% | 1.607,00 |
17.11.2023 | 21,57 | 21,57 | 21,33 | 21,55 | 0,23% | 4.854,00 |
16.11.2023 | 21,42 | 21,50 | 21,24 | 21,50 | 0,94% | 6.691,00 |
15.11.2023 | 21,81 | 21,81 | 21,25 | 21,30 | -3,55% | 8.677,00 |
13.11.2023 | 22,09 | 22,09 | 22,09 | 22,09 | -1,84% | 225,00 |
10.11.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 3,69% | 114,00 |
09.11.2023 | 21,46 | 21,72 | 21,46 | 21,70 | 1,00% | 2.829,00 |
08.11.2023 | 21,49 | 21,49 | 21,49 | 21,49 | -0,35% | 145,00 |
03.11.2023 | 21,59 | 21,63 | 21,56 | 21,56 | 0,30% | 2.001,00 |
02.11.2023 | 21,36 | 21,51 | 21,35 | 21,50 | -0,35% | 2.683,00 |
01.11.2023 | 21,50 | 21,60 | 21,47 | 21,57 | -0,60% | 2.342,00 |
31.10.2023 | 21,49 | 22,30 | 21,33 | 21,70 | 0,23% | 4.696,00 |
30.10.2023 | 21,65 | 21,65 | 21,65 | 21,65 | -0,09% | 449,00 |
27.10.2023 | 21,70 | 21,83 | 21,67 | 21,67 | -0,37% | 1.101,00 |
25.10.2023 | 21,60 | 22,04 | 21,60 | 21,75 | 1,10% | 2.230,00 |
23.10.2023 | 21,50 | 21,51 | 21,50 | 21,51 | -0,07% | 423,00 |
20.10.2023 | 21,53 | 21,53 | 21,53 | 21,53 | -0,19% | 349,00 |
19.10.2023 | 21,57 | 21,57 | 21,57 | 21,57 | -0,55% | 220,00 |
18.10.2023 | 21,70 | 21,70 | 21,55 | 21,69 | 0,88% | 1.584,00 |
17.10.2023 | 21,70 | 21,75 | 21,50 | 21,50 | -1,15% | 1.389,00 |
12.10.2023 | 21,75 | 21,75 | 21,75 | 21,75 | 0,51% | 320,00 |
11.10.2023 | 21,96 | 21,96 | 21,50 | 21,64 | -0,60% | 2.953,00 |
10.10.2023 | 21,77 | 21,77 | 21,77 | 21,77 | 0,00% | 1.306,00 |
09.10.2023 | 21,64 | 21,77 | 21,64 | 21,77 | 1,21% | 699,00 |
05.10.2023 | 21,54 | 21,54 | 21,51 | 21,51 | -2,27% | 699,00 |
03.10.2023 | 22,01 | 22,01 | 22,01 | 22,01 | 1,80% | 408,00 |
29.09.2023 | 21,70 | 21,70 | 21,62 | 21,62 | -1,73% | 699,00 |
27.09.2023 | 21,96 | 22,00 | 21,89 | 22,00 | 0,69% | 437,00 |
26.09.2023 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | 425,00 |
25.09.2023 | 21,86 | 21,87 | 21,85 | 21,85 | -1,13% | 664,00 |
21.09.2023 | 22,10 | 22,10 | 22,10 | 22,10 | 0,87% | 229,00 |
18.09.2023 | 21,90 | 21,91 | 21,90 | 21,91 | -0,18% | 295,00 |
13.09.2023 | 21,90 | 21,95 | 21,75 | 21,95 | -1,79% | 937,00 |
08.09.2023 | 22,35 | 22,35 | 22,35 | 22,35 | -0,18% | 101,00 |
01.09.2023 | 22,39 | 22,39 | 22,39 | 22,39 | 2,91% | 101,00 |
30.08.2023 | 21,95 | 21,95 | 21,76 | 21,76 | -1,11% | 501,00 |
29.08.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1.018,00 |
25.08.2023 | 22,02 | 22,02 | 22,00 | 22,00 | 0,00% | 387,00 |
24.08.2023 | 22,02 | 22,02 | 22,00 | 22,00 | -1,39% | 300,00 |
23.08.2023 | 22,14 | 22,31 | 22,00 | 22,31 | 2,06% | 451,00 |
21.08.2023 | 21,86 | 21,86 | 21,86 | 21,86 | -0,31% | 222,00 |