51,480$
-15,47%
Echtzeit-Aktienkurs 51job
Bid:
Ask:
Aktienkurse zur 51job Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2022 | 60,94 | 60,96 | 60,90 | 60,90 | -0,05% | 2.196.873,00 |
| 05.05.2022 | 60,95 | 60,97 | 60,92 | 60,93 | -0,02% | 276.226,00 |
| 04.05.2022 | 60,96 | 60,98 | 60,92 | 60,94 | 0,00% | 881.695,00 |
| 03.05.2022 | 60,95 | 61,09 | 60,91 | 60,94 | 0,02% | 600.115,00 |
| 02.05.2022 | 60,92 | 61,25 | 60,88 | 60,93 | 0,13% | 1.069.661,00 |
| 29.04.2022 | 60,88 | 60,95 | 60,51 | 60,85 | 0,36% | 982.981,00 |
| 28.04.2022 | 60,89 | 60,90 | 60,60 | 60,63 | -0,03% | 441.445,00 |
| 27.04.2022 | 60,77 | 61,01 | 60,65 | 60,65 | -0,07% | 693.437,00 |
| 26.04.2022 | 60,71 | 60,90 | 60,00 | 60,69 | -0,21% | 582.355,00 |
| 25.04.2022 | 60,56 | 61,08 | 60,50 | 60,82 | 0,18% | 281.877,00 |
| 22.04.2022 | 60,64 | 60,90 | 60,46 | 60,71 | 0,25% | 163.004,00 |
| 21.04.2022 | 60,47 | 60,64 | 60,41 | 60,56 | 0,33% | 564.462,00 |
| 20.04.2022 | 60,55 | 60,64 | 60,27 | 60,36 | -0,15% | 494.247,00 |
| 19.04.2022 | 60,52 | 60,66 | 60,41 | 60,45 | -0,25% | 181.716,00 |
| 18.04.2022 | 60,59 | 60,67 | 60,48 | 60,60 | -0,28% | 184.427,00 |
| 14.04.2022 | 60,75 | 60,77 | 60,36 | 60,77 | 0,00% | 494.979,00 |
| 13.04.2022 | 60,75 | 60,89 | 60,64 | 60,77 | 0,05% | 387.768,00 |
| 12.04.2022 | 60,71 | 60,76 | 60,26 | 60,74 | -0,03% | 986.577,00 |
| 11.04.2022 | 60,81 | 60,95 | 60,51 | 60,76 | -0,31% | 1.498.787,00 |
| 08.04.2022 | 60,38 | 61,20 | 60,30 | 60,95 | 1,33% | 4.711.326,00 |
| 07.04.2022 | 60,50 | 60,65 | 59,97 | 60,15 | -0,68% | 3.148.170,00 |
| 06.04.2022 | 60,31 | 60,65 | 60,02 | 60,56 | 0,22% | 2.490.743,00 |
| 05.04.2022 | 60,39 | 60,71 | 60,00 | 60,43 | 0,22% | 3.209.523,00 |
| 04.04.2022 | 60,23 | 60,55 | 59,80 | 60,30 | 0,05% | 1.608.442,00 |
| 01.04.2022 | 59,50 | 60,48 | 58,71 | 60,27 | 2,94% | 1.463.781,00 |
| 31.03.2022 | 58,40 | 59,41 | 58,15 | 58,55 | -0,07% | 3.023.554,00 |
| 30.03.2022 | 58,26 | 59,02 | 58,06 | 58,59 | -0,69% | 2.484.543,00 |
| 29.03.2022 | 58,00 | 59,18 | 57,37 | 59,00 | 8,30% | 2.143.404,00 |
| 28.03.2022 | 54,07 | 54,88 | 53,89 | 54,48 | 0,80% | 433.025,00 |
| 25.03.2022 | 54,00 | 54,40 | 53,47 | 54,05 | -0,66% | 117.644,00 |
| 24.03.2022 | 53,90 | 54,49 | 53,15 | 54,41 | 0,17% | 260.289,00 |
| 23.03.2022 | 53,44 | 54,50 | 53,13 | 54,32 | 2,01% | 330.244,00 |
| 22.03.2022 | 53,03 | 53,93 | 52,87 | 53,25 | 0,66% | 425.805,00 |
| 21.03.2022 | 52,20 | 53,25 | 52,20 | 52,90 | 0,57% | 172.742,00 |
| 18.03.2022 | 52,18 | 53,25 | 52,18 | 52,60 | 0,80% | 445.548,00 |
| 17.03.2022 | 51,96 | 53,36 | 51,93 | 52,18 | -2,10% | 305.054,00 |
| 16.03.2022 | 52,43 | 54,87 | 52,03 | 53,30 | 10,35% | 1.185.984,00 |
| 15.03.2022 | 49,62 | 50,62 | 47,78 | 48,30 | -5,57% | 1.901.417,00 |
| 14.03.2022 | 54,36 | 54,36 | 50,30 | 51,15 | -7,39% | 941.649,00 |
| 11.03.2022 | 55,78 | 55,78 | 54,62 | 55,23 | -1,11% | 773.359,00 |
| 10.03.2022 | 56,00 | 56,53 | 55,60 | 55,85 | -0,68% | 354.735,00 |
| 09.03.2022 | 56,91 | 57,05 | 56,00 | 56,23 | -1,35% | 412.595,00 |
| 08.03.2022 | 56,40 | 57,02 | 56,00 | 57,00 | 1,26% | 320.308,00 |
| 07.03.2022 | 56,35 | 56,59 | 55,51 | 56,29 | 0,16% | 933.543,00 |
| 04.03.2022 | 56,74 | 56,90 | 55,80 | 56,20 | -1,23% | 567.399,00 |
| 03.03.2022 | 56,72 | 57,25 | 56,65 | 56,90 | 0,85% | 842.959,00 |
| 02.03.2022 | 57,01 | 57,22 | 56,25 | 56,42 | -1,02% | 654.481,00 |
| 01.03.2022 | 57,50 | 57,50 | 56,07 | 57,00 | 10,04% | 1.664.701,00 |
| 28.02.2022 | 51,30 | 52,05 | 51,02 | 51,80 | 1,27% | 133.597,00 |
| 25.02.2022 | 51,62 | 52,21 | 50,80 | 51,15 | -1,45% | 212.027,00 |
| 24.02.2022 | 50,03 | 51,90 | 49,39 | 51,90 | 1,76% | 273.173,00 |
| 23.02.2022 | 50,16 | 51,53 | 50,03 | 51,00 | 1,80% | 159.348,00 |
| 22.02.2022 | 51,07 | 52,22 | 50,00 | 50,10 | -3,28% | 388.384,00 |
| 18.02.2022 | 50,37 | 52,21 | 50,37 | 51,80 | 1,99% | 271.017,00 |
| 17.02.2022 | 50,03 | 50,92 | 50,03 | 50,79 | 1,97% | 243.747,00 |
| 16.02.2022 | 49,29 | 50,35 | 48,75 | 49,81 | 1,55% | 303.007,00 |
| 15.02.2022 | 47,70 | 49,20 | 47,70 | 49,05 | 3,15% | 276.950,00 |
| 14.02.2022 | 46,37 | 48,15 | 46,37 | 47,55 | 2,26% | 169.432,00 |
| 11.02.2022 | 46,71 | 48,35 | 46,29 | 46,50 | -0,02% | 325.424,00 |
| 10.02.2022 | 45,94 | 47,30 | 45,60 | 46,51 | 0,85% | 372.545,00 |
| 09.02.2022 | 46,44 | 47,68 | 45,90 | 46,12 | 0,41% | 328.460,00 |
| 08.02.2022 | 45,56 | 47,25 | 45,40 | 45,93 | -0,65% | 418.986,00 |
| 07.02.2022 | 48,00 | 48,87 | 45,95 | 46,23 | -4,05% | 611.120,00 |
| 04.02.2022 | 48,14 | 49,05 | 48,14 | 48,18 | 0,17% | 158.458,00 |
| 03.02.2022 | 49,28 | 49,82 | 48,02 | 48,10 | -2,73% | 213.790,00 |
| 02.02.2022 | 50,12 | 50,33 | 49,13 | 49,45 | -1,73% | 467.598,00 |
| 01.02.2022 | 50,77 | 51,36 | 50,30 | 50,32 | -0,16% | 175.111,00 |
| 31.01.2022 | 49,78 | 51,50 | 49,78 | 50,40 | 2,44% | 1.821.703,00 |
| 28.01.2022 | 49,42 | 50,00 | 48,79 | 49,20 | -1,28% | 820.818,00 |
| 27.01.2022 | 49,36 | 50,16 | 49,04 | 49,84 | 0,52% | 209.024,00 |
| 26.01.2022 | 50,20 | 50,30 | 49,13 | 49,58 | -1,06% | 101.892,00 |
| 25.01.2022 | 49,45 | 50,48 | 48,60 | 50,11 | 0,24% | 210.074,00 |
| 24.01.2022 | 51,01 | 51,14 | 48,50 | 49,99 | -3,49% | 316.631,00 |
| 21.01.2022 | 51,95 | 52,34 | 50,90 | 51,80 | -0,12% | 162.316,00 |
| 20.01.2022 | 52,40 | 53,24 | 51,58 | 51,86 | -0,04% | 219.516,00 |
| 19.01.2022 | 51,00 | 52,14 | 50,90 | 51,88 | 1,73% | 204.762,00 |
| 18.01.2022 | 49,46 | 51,40 | 48,95 | 51,00 | 2,86% | 266.896,00 |
| 14.01.2022 | 49,51 | 49,97 | 48,74 | 49,58 | 0,67% | 454.267,00 |
| 13.01.2022 | 50,10 | 50,44 | 48,98 | 49,25 | -1,50% | 665.563,00 |
| 12.01.2022 | 50,40 | 51,63 | 49,73 | 50,00 | 9,10% | 2.141.294,00 |
| 11.01.2022 | 43,80 | 49,10 | 43,80 | 45,83 | 5,55% | 1.094.912,00 |
| 10.01.2022 | 45,50 | 46,14 | 43,19 | 43,42 | -4,34% | 377.604,00 |
| 07.01.2022 | 46,38 | 46,38 | 44,84 | 45,39 | -0,72% | 431.138,00 |
| 06.01.2022 | 47,64 | 48,20 | 45,16 | 45,72 | -4,29% | 283.995,00 |
| 05.01.2022 | 48,00 | 49,15 | 47,05 | 47,77 | -0,48% | 100.499,00 |
| 04.01.2022 | 48,27 | 48,66 | 47,15 | 48,00 | -0,62% | 108.967,00 |
| 03.01.2022 | 48,65 | 49,49 | 47,51 | 48,30 | -1,29% | 117.439,00 |
| 31.12.2021 | 48,12 | 49,50 | 48,12 | 48,93 | -0,02% | 184.329,00 |
| 30.12.2021 | 46,03 | 49,75 | 46,03 | 48,94 | 7,75% | 134.296,00 |
| 29.12.2021 | 48,16 | 48,50 | 44,77 | 45,42 | -6,58% | 313.407,00 |
| 28.12.2021 | 47,28 | 49,17 | 47,28 | 48,62 | 2,36% | 113.795,00 |
| 27.12.2021 | 48,22 | 51,22 | 47,50 | 47,50 | -0,21% | 151.916,00 |
| 23.12.2021 | 45,78 | 47,90 | 45,48 | 47,60 | 5,15% | 220.344,00 |
| 22.12.2021 | 45,55 | 46,55 | 43,79 | 45,27 | -0,59% | 324.808,00 |
| 21.12.2021 | 46,83 | 47,66 | 44,59 | 45,54 | -0,55% | 470.261,00 |
| 20.12.2021 | 47,47 | 49,30 | 45,09 | 45,79 | -4,16% | 370.580,00 |
| 17.12.2021 | 47,86 | 49,01 | 46,16 | 47,78 | -0,81% | 355.386,00 |
| 16.12.2021 | 47,72 | 49,98 | 47,56 | 48,17 | 2,23% | 229.154,00 |
| 15.12.2021 | 47,26 | 47,99 | 45,88 | 47,12 | -0,78% | 368.678,00 |
| 14.12.2021 | 48,68 | 50,06 | 47,36 | 47,49 | -2,70% | 218.352,00 |