Echtzeit-Aktienkurs DZ BANK ITV. 18/20DAI
Bid:
Ask:
Aktienkurse zur DZ BANK ITV. 18/20DAI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2020 | 50,45 | 50,45 | 48,45 | 48,45 | -3,74% | - |
| 16.03.2020 | 50,33 | 50,33 | 50,33 | 50,33 | -12,06% | - |
| 13.03.2020 | 57,23 | 57,23 | 57,23 | 57,23 | 1,44% | - |
| 12.03.2020 | 56,42 | 56,42 | 56,42 | 56,42 | -15,82% | - |
| 11.03.2020 | 67,58 | 67,58 | 67,02 | 67,02 | 1,30% | - |
| 10.03.2020 | 69,75 | 69,75 | 66,16 | 66,16 | 3,12% | - |
| 09.03.2020 | 67,72 | 67,72 | 64,16 | 64,16 | -14,57% | - |
| 06.03.2020 | 76,57 | 77,19 | 73,50 | 75,10 | -4,88% | - |
| 05.03.2020 | 80,43 | 80,43 | 78,95 | 78,95 | -1,58% | - |
| 04.03.2020 | 80,70 | 80,70 | 80,22 | 80,22 | -1,56% | - |
| 03.03.2020 | 81,49 | 81,49 | 81,49 | 81,49 | 0,11% | - |
| 02.03.2020 | 81,40 | 81,40 | 81,40 | 81,40 | 1,34% | - |
| 28.02.2020 | 80,32 | 80,32 | 80,32 | 80,32 | -5,37% | - |
| 27.02.2020 | 84,88 | 84,88 | 84,88 | 84,88 | 0,58% | - |
| 26.02.2020 | 84,39 | 84,39 | 84,39 | 84,39 | -0,28% | - |
| 25.02.2020 | 85,89 | 85,89 | 84,63 | 84,63 | -0,72% | - |
| 24.02.2020 | 86,02 | 86,02 | 85,24 | 85,24 | -7,85% | - |
| 21.02.2020 | 92,50 | 92,50 | 92,50 | 92,50 | 0,75% | - |
| 20.02.2020 | 91,81 | 91,81 | 91,81 | 91,81 | -0,21% | - |
| 19.02.2020 | 92,00 | 92,00 | 92,00 | 92,00 | -1,09% | - |
| 18.02.2020 | 93,01 | 93,01 | 93,01 | 93,01 | -0,24% | - |
| 17.02.2020 | 93,23 | 93,23 | 93,23 | 93,23 | 0,36% | - |
| 14.02.2020 | 92,90 | 92,90 | 92,90 | 92,90 | -0,67% | - |
| 13.02.2020 | 93,53 | 93,53 | 93,53 | 93,53 | 1,33% | - |
| 12.02.2020 | 92,30 | 92,30 | 92,30 | 92,30 | 0,23% | - |
| 11.02.2020 | 92,09 | 92,09 | 92,09 | 92,09 | -0,94% | - |
| 10.02.2020 | 92,96 | 92,96 | 92,96 | 92,96 | -1,30% | - |
| 07.02.2020 | 94,18 | 94,18 | 94,18 | 94,18 | -0,61% | - |
| 06.02.2020 | 94,76 | 94,76 | 94,76 | 94,76 | 3,80% | - |
| 05.02.2020 | 91,29 | 91,29 | 91,29 | 91,29 | 1,14% | - |
| 04.02.2020 | 90,26 | 90,26 | 90,26 | 90,26 | 0,67% | - |
| 03.02.2020 | 89,66 | 89,66 | 89,66 | 89,66 | -2,93% | - |
| 31.01.2020 | 92,37 | 92,37 | 92,37 | 92,37 | -0,12% | - |
| 30.01.2020 | 92,48 | 92,48 | 92,48 | 92,48 | -0,71% | - |
| 29.01.2020 | 93,14 | 93,14 | 93,14 | 93,14 | 1,09% | - |
| 28.01.2020 | 92,14 | 92,14 | 92,14 | 92,14 | -1,37% | - |
| 27.01.2020 | 93,42 | 93,42 | 93,42 | 93,42 | -1,35% | - |
| 24.01.2020 | 94,70 | 94,70 | 94,70 | 94,70 | -1,29% | - |
| 23.01.2020 | 95,94 | 95,94 | 95,94 | 95,94 | -1,40% | - |
| 22.01.2020 | 97,30 | 97,30 | 97,30 | 97,30 | 0,76% | - |
| 25.03.2019 | 96,36 | 96,81 | 96,04 | 96,57 | -0,71% | - |
| 22.03.2019 | 97,26 | 97,26 | 97,26 | 97,26 | -0,18% | - |
| 21.03.2019 | 97,44 | 97,44 | 97,44 | 97,44 | -0,79% | - |
| 20.03.2019 | 98,22 | 98,22 | 98,22 | 98,22 | 1,46% | - |
| 19.03.2019 | 96,81 | 96,81 | 96,81 | 96,81 | -0,33% | - |
| 18.03.2019 | 97,13 | 97,13 | 97,13 | 97,13 | 0,49% | - |
| 15.03.2019 | 96,66 | 96,66 | 96,66 | 96,66 | 0,32% | - |
| 14.03.2019 | 96,35 | 96,35 | 96,35 | 96,35 | 0,31% | - |
| 13.03.2019 | 96,05 | 96,05 | 96,05 | 96,05 | -0,47% | - |
| 12.03.2019 | 96,50 | 96,50 | 96,50 | 96,50 | 0,50% | - |
| 11.03.2019 | 96,02 | 96,02 | 96,02 | 96,02 | 0,61% | - |
| 08.03.2019 | 95,05 | 95,44 | 95,05 | 95,44 | -1,76% | - |
| 07.03.2019 | 97,15 | 97,15 | 97,15 | 97,15 | -0,81% | - |
| 06.03.2019 | 97,94 | 97,94 | 97,94 | 97,94 | -0,48% | - |
| 05.03.2019 | 98,41 | 98,41 | 98,41 | 98,41 | -0,18% | - |
| 04.03.2019 | 98,59 | 98,59 | 98,59 | 98,59 | 0,32% | - |
| 01.03.2019 | 98,28 | 98,28 | 98,28 | 98,28 | 0,24% | - |
| 28.02.2019 | 98,04 | 98,04 | 98,04 | 98,04 | -0,11% | - |
| 27.02.2019 | 98,15 | 98,15 | 98,15 | 98,15 | -0,21% | - |
| 26.02.2019 | 98,36 | 98,36 | 98,36 | 98,36 | 0,48% | - |
| 25.02.2019 | 97,89 | 97,89 | 97,89 | 97,89 | 0,64% | - |
| 22.02.2019 | 97,27 | 97,27 | 97,27 | 97,27 | -0,39% | - |
| 21.02.2019 | 97,65 | 97,65 | 97,65 | 97,65 | 1,24% | - |
| 20.02.2019 | 96,45 | 96,45 | 96,45 | 96,45 | 0,50% | - |
| 19.02.2019 | 95,97 | 95,97 | 95,97 | 95,97 | 0,14% | - |
| 18.02.2019 | 95,84 | 95,84 | 95,84 | 95,84 | 0,76% | - |
| 15.02.2019 | 95,12 | 95,12 | 95,12 | 95,12 | -1,26% | - |
| 14.02.2019 | 96,33 | 96,33 | 96,33 | 96,33 | 0,25% | - |
| 13.02.2019 | 96,09 | 96,09 | 96,09 | 96,09 | 1,03% | - |
| 12.02.2019 | 95,11 | 95,11 | 95,11 | 95,11 | 0,58% | - |
| 11.02.2019 | 94,95 | 94,95 | 94,56 | 94,56 | -0,92% | - |
| 08.02.2019 | 96,03 | 96,03 | 95,44 | 95,44 | -3,62% | - |
| 07.02.2019 | 99,02 | 99,02 | 99,02 | 99,02 | -0,08% | - |
| 06.02.2019 | 99,39 | 99,39 | 99,10 | 99,10 | -0,25% | 24.000,00 |
| 05.02.2019 | 99,35 | 99,35 | 99,35 | 99,35 | -0,59% | - |
| 04.02.2019 | 99,94 | 99,94 | 99,94 | 99,94 | 0,48% | - |
| 01.02.2019 | 99,46 | 99,46 | 99,46 | 99,46 | -0,19% | - |
| 31.01.2019 | 99,65 | 99,65 | 99,65 | 99,65 | 0,03% | - |
| 30.01.2019 | 99,62 | 99,62 | 99,62 | 99,62 | 0,03% | - |
| 29.01.2019 | 99,59 | 99,59 | 99,59 | 99,59 | -0,31% | - |
| 28.01.2019 | 99,90 | 99,90 | 99,90 | 99,90 | 1,00% | - |
| 25.01.2019 | 98,91 | 98,91 | 98,91 | 98,91 | 1,01% | - |
| 24.01.2019 | 97,92 | 97,92 | 97,92 | 97,92 | -0,34% | - |
| 23.01.2019 | 98,25 | 98,25 | 98,25 | 98,25 | 0,09% | - |
| 22.01.2019 | 98,16 | 98,16 | 98,16 | 98,16 | 0,00% | - |
| 21.01.2019 | 98,16 | 98,16 | 98,16 | 98,16 | 1,51% | - |
| 18.01.2019 | 96,70 | 96,70 | 96,70 | 96,70 | -0,12% | - |
| 17.01.2019 | 96,82 | 96,82 | 96,82 | 96,82 | 0,18% | - |
| 16.01.2019 | 96,65 | 96,65 | 96,65 | 96,65 | 0,29% | - |
| 15.01.2019 | 96,58 | 96,58 | 96,37 | 96,37 | 0,71% | - |
| 14.01.2019 | 95,69 | 95,69 | 95,69 | 95,69 | -1,03% | - |
| 11.01.2019 | 96,69 | 96,69 | 96,69 | 96,69 | 0,96% | - |
| 10.01.2019 | 95,77 | 95,77 | 95,77 | 95,77 | 0,14% | - |
| 09.01.2019 | 95,64 | 95,64 | 95,64 | 95,64 | 1,41% | - |
| 08.01.2019 | 94,31 | 94,31 | 94,31 | 94,31 | 0,90% | - |
| 07.01.2019 | 93,47 | 93,47 | 93,47 | 93,47 | 2,50% | - |
| 04.01.2019 | 91,19 | 91,19 | 91,19 | 91,19 | 0,51% | - |
| 03.01.2019 | 90,73 | 90,73 | 90,73 | 90,73 | -1,06% | - |
| 02.01.2019 | 91,70 | 91,70 | 91,70 | 91,70 | -0,13% | - |
| 28.12.2018 | 91,82 | 91,82 | 91,82 | 91,82 | -2,14% | - |