Echtzeit-Aktienkurs Synthetic Fixed-Income Securities
Bid:
Ask:
Aktienkurse zur Synthetic Fixed-Income Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2019 | 25,00 | 25,00 | 24,89 | 24,97 | -0,12% | 4.078,00 |
| 03.12.2019 | 25,33 | 25,33 | 24,76 | 25,00 | -1,96% | 11.671,00 |
| 02.12.2019 | 24,75 | 25,55 | 24,75 | 25,50 | -2,91% | 17.621,00 |
| 26.11.2019 | 26,42 | 26,42 | 26,26 | 26,26 | -0,63% | 1.038,00 |
| 25.11.2019 | 26,43 | 26,47 | 26,43 | 26,43 | -0,04% | 1.184,00 |
| 22.11.2019 | 26,56 | 26,56 | 26,38 | 26,44 | 0,23% | 2.467,00 |
| 21.11.2019 | 26,38 | 26,38 | 26,38 | 26,38 | -0,45% | 100,00 |
| 20.11.2019 | 26,59 | 26,59 | 26,44 | 26,50 | -0,38% | 585,00 |
| 19.11.2019 | 26,60 | 26,60 | 26,60 | 26,60 | 0,98% | 855,00 |
| 18.11.2019 | 26,41 | 26,53 | 26,34 | 26,34 | 0,05% | 1.400,00 |
| 12.11.2019 | 26,25 | 26,33 | 26,20 | 26,33 | -0,07% | 580,00 |
| 07.11.2019 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | 230,00 |
| 06.11.2019 | 26,25 | 26,40 | 26,25 | 26,35 | 0,28% | 2.254,00 |
| 05.11.2019 | 26,15 | 26,28 | 26,15 | 26,28 | 0,41% | 620,00 |
| 04.11.2019 | 26,35 | 26,35 | 26,17 | 26,17 | -0,68% | 920,00 |
| 01.11.2019 | 26,11 | 26,35 | 26,11 | 26,35 | -0,08% | 2.490,00 |
| 31.10.2019 | 26,15 | 26,37 | 26,15 | 26,37 | -0,02% | 1.135,00 |
| 30.10.2019 | 26,36 | 26,38 | 26,36 | 26,38 | -0,84% | 735,00 |
| 29.10.2019 | 26,16 | 26,64 | 26,16 | 26,60 | 1,21% | 2.367,00 |
| 25.10.2019 | 26,45 | 26,77 | 26,28 | 26,28 | -1,65% | 4.400,00 |
| 22.10.2019 | 26,42 | 26,77 | 26,40 | 26,72 | 1,20% | 300,00 |
| 21.10.2019 | 26,56 | 26,56 | 26,35 | 26,40 | -0,61% | 950,00 |
| 18.10.2019 | 26,54 | 26,56 | 26,54 | 26,56 | -0,73% | 239,00 |
| 17.10.2019 | 26,26 | 26,76 | 26,23 | 26,76 | 1,02% | 1.600,00 |
| 16.10.2019 | 26,37 | 26,49 | 26,37 | 26,49 | 0,63% | 941,00 |
| 15.10.2019 | 26,47 | 26,47 | 26,32 | 26,33 | -0,10% | 2.353,00 |
| 14.10.2019 | 26,61 | 26,61 | 26,27 | 26,35 | 0,25% | 3.320,00 |
| 11.10.2019 | 26,26 | 26,63 | 26,13 | 26,28 | -1,30% | 1.424,00 |
| 10.10.2019 | 26,63 | 26,63 | 26,63 | 26,63 | -0,23% | 190,00 |
| 08.10.2019 | 26,25 | 26,73 | 26,25 | 26,69 | 1,01% | 84,00 |
| 07.10.2019 | 26,38 | 26,48 | 26,35 | 26,43 | 0,74% | 1.425,00 |
| 04.10.2019 | 26,30 | 26,30 | 26,20 | 26,23 | -1,59% | 2.836,00 |
| 03.10.2019 | 26,74 | 26,80 | 26,60 | 26,65 | -0,13% | 6.825,00 |
| 02.10.2019 | 26,69 | 26,69 | 26,69 | 26,69 | 0,13% | 240,00 |
| 01.10.2019 | 26,78 | 26,78 | 26,61 | 26,66 | -0,10% | 740,00 |
| 30.09.2019 | 26,79 | 26,79 | 26,59 | 26,68 | 0,84% | 3.546,00 |
| 27.09.2019 | 26,46 | 26,46 | 26,46 | 26,46 | 0,72% | 100,00 |
| 26.09.2019 | 26,20 | 26,28 | 26,20 | 26,27 | 0,27% | 1.400,00 |
| 25.09.2019 | 26,19 | 26,20 | 26,19 | 26,20 | 0,00% | 600,00 |
| 24.09.2019 | 26,41 | 26,41 | 26,11 | 26,20 | -0,12% | 3.470,00 |
| 23.09.2019 | 26,47 | 26,47 | 26,11 | 26,23 | -0,75% | 1.207,00 |
| 20.09.2019 | 26,43 | 26,43 | 26,43 | 26,43 | 1,23% | 100,00 |
| 19.09.2019 | 26,11 | 26,11 | 26,11 | 26,11 | -0,38% | 102,00 |
| 18.09.2019 | 26,21 | 26,21 | 26,21 | 26,21 | -1,21% | 1.187,00 |
| 17.09.2019 | 26,25 | 26,58 | 26,25 | 26,53 | 1,07% | 753,00 |
| 16.09.2019 | 26,25 | 26,25 | 26,21 | 26,25 | 0,11% | 1.100,00 |
| 13.09.2019 | 26,20 | 26,22 | 26,06 | 26,22 | -0,11% | 1.148,00 |
| 12.09.2019 | 26,35 | 26,40 | 26,03 | 26,25 | -0,15% | 9.662,00 |
| 11.09.2019 | 26,76 | 26,76 | 26,27 | 26,29 | -0,45% | 1.315,00 |
| 10.09.2019 | 26,55 | 26,55 | 26,41 | 26,41 | -1,46% | 405,00 |
| 09.09.2019 | 26,80 | 26,80 | 26,80 | 26,80 | 0,88% | 101,00 |
| 05.09.2019 | 26,32 | 26,57 | 26,32 | 26,57 | -0,23% | 560,00 |
| 03.09.2019 | 26,68 | 26,68 | 26,63 | 26,63 | 0,82% | 584,00 |
| 30.08.2019 | 26,41 | 26,41 | 26,41 | 26,41 | 0,71% | 400,00 |
| 29.08.2019 | 26,30 | 26,30 | 26,22 | 26,23 | -0,05% | 1.999,00 |
| 28.08.2019 | 26,55 | 26,55 | 26,23 | 26,24 | -0,59% | 1.210,00 |
| 27.08.2019 | 26,40 | 26,40 | 26,40 | 26,40 | 0,55% | 470,00 |
| 26.08.2019 | 26,72 | 26,80 | 26,23 | 26,25 | -2,05% | 586,00 |
| 22.08.2019 | 26,80 | 26,80 | 26,80 | 26,80 | 0,87% | 12,00 |
| 19.08.2019 | 26,48 | 26,57 | 26,48 | 26,57 | -0,52% | 400,00 |
| 16.08.2019 | 26,71 | 26,71 | 26,71 | 26,71 | -0,64% | 221,00 |
| 15.08.2019 | 26,88 | 26,88 | 26,88 | 26,88 | 2,81% | 100,00 |
| 14.08.2019 | 26,36 | 26,36 | 26,03 | 26,15 | -2,19% | 3.220,00 |
| 13.08.2019 | 26,54 | 26,73 | 26,47 | 26,73 | 0,27% | 1.750,00 |
| 12.08.2019 | 26,66 | 26,66 | 26,66 | 26,66 | 0,00% | 161,00 |
| 09.08.2019 | 26,68 | 26,68 | 26,64 | 26,66 | -0,49% | 578,00 |
| 08.08.2019 | 26,51 | 26,79 | 26,50 | 26,79 | 1,10% | 2.167,00 |
| 06.08.2019 | 26,74 | 26,74 | 26,50 | 26,50 | -1,01% | 210,00 |
| 05.08.2019 | 26,45 | 26,77 | 26,45 | 26,77 | 1,02% | 1.010,00 |
| 01.08.2019 | 26,57 | 26,57 | 26,50 | 26,50 | -0,67% | 10,00 |
| 31.07.2019 | 26,70 | 26,70 | 26,60 | 26,68 | 0,11% | 600,00 |
| 30.07.2019 | 26,65 | 26,65 | 26,65 | 26,65 | 0,27% | 174,00 |
| 29.07.2019 | 26,50 | 26,60 | 26,30 | 26,58 | 0,49% | 7.217,00 |
| 26.07.2019 | 26,49 | 26,49 | 26,45 | 26,45 | 0,49% | 570,00 |
| 25.07.2019 | 26,46 | 26,46 | 26,32 | 26,32 | 0,01% | 560,00 |
| 24.07.2019 | 26,32 | 26,32 | 26,20 | 26,32 | -0,13% | 2.466,00 |
| 23.07.2019 | 26,20 | 26,48 | 26,20 | 26,36 | 0,82% | 4.045,00 |
| 22.07.2019 | 26,13 | 26,19 | 26,13 | 26,14 | 0,00% | 1.366,00 |
| 17.07.2019 | 25,98 | 26,14 | 25,98 | 26,14 | -0,27% | 355,00 |
| 15.07.2019 | 26,21 | 26,21 | 26,21 | 26,21 | 0,85% | 155,00 |
| 12.07.2019 | 25,81 | 25,99 | 25,81 | 25,99 | -0,53% | 200,00 |
| 11.07.2019 | 26,13 | 26,13 | 26,13 | 26,13 | -0,03% | 302,00 |
| 10.07.2019 | 26,24 | 26,24 | 26,14 | 26,14 | 0,12% | 1.759,00 |
| 09.07.2019 | 26,05 | 26,10 | 25,87 | 26,10 | -0,52% | 3.700,00 |
| 08.07.2019 | 26,30 | 26,30 | 26,24 | 26,24 | 0,34% | 200,00 |
| 05.07.2019 | 26,13 | 26,15 | 26,10 | 26,15 | 0,30% | 1.019,00 |
| 02.07.2019 | 26,07 | 26,07 | 26,07 | 26,07 | 0,63% | 175,00 |
| 01.07.2019 | 26,13 | 26,13 | 25,89 | 25,91 | 0,15% | 1.425,00 |
| 28.06.2019 | 26,06 | 26,06 | 25,87 | 25,87 | -1,47% | 697,00 |
| 26.06.2019 | 26,00 | 26,26 | 25,87 | 26,26 | 0,81% | 1.194,00 |
| 25.06.2019 | 25,86 | 26,34 | 25,79 | 26,05 | 0,17% | 4.555,00 |
| 24.06.2019 | 25,76 | 26,00 | 25,76 | 26,00 | -0,77% | 920,00 |
| 21.06.2019 | 26,33 | 26,33 | 26,00 | 26,20 | -0,17% | 970,00 |
| 20.06.2019 | 26,33 | 26,33 | 25,90 | 26,25 | 1,61% | 4.871,00 |
| 19.06.2019 | 25,83 | 25,87 | 25,83 | 25,83 | 0,30% | 646,00 |
| 17.06.2019 | 25,79 | 25,82 | 25,75 | 25,75 | -0,18% | 902,00 |
| 14.06.2019 | 25,80 | 25,80 | 25,80 | 25,80 | 0,05% | 346,00 |
| 13.06.2019 | 25,80 | 25,87 | 25,79 | 25,79 | -0,17% | 1.278,00 |
| 12.06.2019 | 25,87 | 25,87 | 25,75 | 25,83 | 1,25% | 1.139,00 |
| 11.06.2019 | 25,84 | 25,84 | 25,51 | 25,51 | -1,28% | 1.943,00 |