Echtzeit-Aktienkurs ELANDERS B SK 10
Bid:
Ask:
Aktienkurse zur ELANDERS B SK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 105,20 | 108,00 | 104,80 | 106,00 | 0,76% | 24.163,00 |
| 30.05.2024 | 105,40 | 105,60 | 104,20 | 105,20 | -0,19% | 7.700,00 |
| 29.05.2024 | 106,20 | 106,20 | 105,00 | 105,40 | -0,75% | 13.875,00 |
| 28.05.2024 | 108,20 | 108,80 | 106,20 | 106,20 | -1,85% | 5.839,00 |
| 27.05.2024 | 107,20 | 109,00 | 107,00 | 108,20 | 0,93% | 2.294,00 |
| 24.05.2024 | 108,20 | 108,40 | 106,80 | 107,20 | -1,29% | 4.172,00 |
| 23.05.2024 | 109,60 | 112,40 | 108,20 | 108,60 | 0,00% | 14.001,00 |
| 22.05.2024 | 108,40 | 110,20 | 107,40 | 108,60 | 0,00% | 35.253,00 |
| 21.05.2024 | 105,20 | 108,60 | 105,20 | 108,60 | 3,04% | 17.131,00 |
| 20.05.2024 | 105,60 | 106,20 | 104,80 | 105,40 | -0,19% | 7.269,00 |
| 17.05.2024 | 106,20 | 106,60 | 105,00 | 105,60 | -0,56% | 7.077,00 |
| 16.05.2024 | 106,00 | 106,40 | 104,00 | 106,20 | 0,19% | 14.371,00 |
| 15.05.2024 | 106,20 | 107,00 | 104,60 | 106,00 | 0,00% | 14.069,00 |
| 14.05.2024 | 98,10 | 106,00 | 97,90 | 106,00 | 8,27% | 33.875,00 |
| 13.05.2024 | 100,40 | 102,20 | 97,10 | 97,90 | -2,10% | 40.425,00 |
| 10.05.2024 | 97,20 | 101,20 | 97,10 | 100,00 | 3,09% | 12.314,00 |
| 08.05.2024 | 96,80 | 98,60 | 96,70 | 97,00 | 0,21% | 10.077,00 |
| 07.05.2024 | 96,80 | 98,00 | 96,10 | 96,80 | 0,00% | 10.441,00 |
| 06.05.2024 | 98,80 | 98,90 | 95,70 | 96,80 | -1,22% | 20.049,00 |
| 03.05.2024 | 100,20 | 100,20 | 97,70 | 98,00 | -1,61% | 15.118,00 |
| 02.05.2024 | 98,00 | 99,90 | 97,40 | 99,60 | 1,22% | 18.551,00 |
| 30.04.2024 | 98,80 | 99,30 | 98,10 | 98,40 | -0,40% | 8.381,00 |
| 29.04.2024 | 95,10 | 99,30 | 95,10 | 98,80 | 4,00% | 20.131,00 |
| 26.04.2024 | 94,80 | 96,60 | 94,00 | 95,00 | 0,21% | 32.887,00 |
| 25.04.2024 | 96,00 | 96,30 | 94,20 | 94,80 | -1,25% | 19.449,00 |
| 24.04.2024 | 96,00 | 98,30 | 95,60 | 96,00 | 0,00% | 26.326,00 |
| 23.04.2024 | 96,70 | 98,00 | 95,00 | 96,00 | -0,72% | 54.167,00 |
| 22.04.2024 | 102,60 | 102,60 | 96,50 | 96,70 | -6,84% | 731.404,00 |
| 19.04.2024 | 112,20 | 113,00 | 103,00 | 103,80 | -6,32% | 75.225,00 |
| 18.04.2024 | 113,60 | 114,20 | 110,80 | 110,80 | -1,25% | 10.879,00 |
| 17.04.2024 | 112,40 | 114,80 | 112,20 | 112,20 | -0,71% | 9.361,00 |
| 16.04.2024 | 112,40 | 114,20 | 112,00 | 113,00 | 0,36% | 18.396,00 |
| 15.04.2024 | 117,20 | 118,00 | 112,60 | 112,60 | -3,43% | 11.536,00 |
| 12.04.2024 | 114,20 | 118,00 | 114,20 | 116,60 | 2,28% | 6.771,00 |
| 11.04.2024 | 116,40 | 116,40 | 113,00 | 114,00 | -2,23% | 16.306,00 |
| 10.04.2024 | 117,00 | 118,80 | 115,00 | 116,60 | -1,19% | 21.546,00 |
| 09.04.2024 | 119,00 | 122,00 | 117,20 | 118,00 | -0,84% | 15.619,00 |
| 08.04.2024 | 121,60 | 121,60 | 117,00 | 119,00 | -2,30% | 26.011,00 |
| 05.04.2024 | 122,00 | 124,20 | 121,40 | 121,80 | -0,49% | 11.889,00 |
| 04.04.2024 | 123,00 | 124,40 | 121,80 | 122,40 | -0,16% | 13.749,00 |
| 03.04.2024 | 121,40 | 123,00 | 121,00 | 122,60 | 1,32% | 8.462,00 |
| 02.04.2024 | 124,60 | 126,20 | 120,80 | 121,00 | -3,04% | 11.871,00 |
| 28.03.2024 | 124,60 | 125,20 | 123,60 | 124,80 | 0,00% | 3.546,00 |
| 27.03.2024 | 119,80 | 125,80 | 119,60 | 124,80 | 4,52% | 12.358,00 |
| 26.03.2024 | 119,00 | 121,00 | 117,60 | 119,40 | 0,34% | 35.616,00 |
| 25.03.2024 | 125,00 | 125,00 | 118,80 | 119,00 | -3,09% | 19.870,00 |
| 22.03.2024 | 118,60 | 122,80 | 118,60 | 122,80 | 4,07% | 11.252,00 |
| 21.03.2024 | 118,80 | 121,80 | 117,00 | 118,00 | -0,51% | 28.165,00 |
| 20.03.2024 | 119,60 | 120,80 | 117,80 | 118,60 | -2,47% | 24.102,00 |
| 19.03.2024 | 119,60 | 122,00 | 119,40 | 121,60 | 1,84% | 13.278,00 |
| 18.03.2024 | 119,60 | 120,80 | 118,80 | 119,40 | 1,36% | 7.605,00 |
| 15.03.2024 | 119,20 | 119,80 | 117,60 | 117,80 | -1,17% | 11.437,00 |
| 14.03.2024 | 117,00 | 119,80 | 117,00 | 119,20 | 1,71% | 7.594,00 |
| 13.03.2024 | 118,00 | 119,00 | 113,60 | 117,20 | -0,51% | 11.807,00 |
| 12.03.2024 | 118,40 | 120,00 | 116,80 | 117,80 | -0,51% | 19.632,00 |
| 11.03.2024 | 112,00 | 118,80 | 110,60 | 118,40 | 5,53% | 23.362,00 |
| 08.03.2024 | 116,00 | 117,00 | 112,20 | 112,20 | -3,11% | 55.888,00 |
| 07.03.2024 | 115,40 | 117,60 | 113,40 | 115,80 | 0,70% | 55.152,00 |
| 06.03.2024 | 119,00 | 121,40 | 114,40 | 115,00 | -1,71% | 385.496,00 |
| 05.03.2024 | 116,80 | 119,60 | 115,00 | 117,00 | 0,69% | 51.089,00 |
| 04.03.2024 | 113,40 | 116,80 | 111,60 | 116,20 | 9,62% | 78.910,00 |
| 01.03.2024 | 105,20 | 106,20 | 105,20 | 106,00 | 0,95% | 3.817,00 |
| 29.02.2024 | 103,60 | 105,00 | 103,00 | 105,00 | 1,55% | 10.560,00 |
| 28.02.2024 | 101,80 | 103,40 | 101,00 | 103,40 | 1,57% | 5.844,00 |
| 27.02.2024 | 103,00 | 104,00 | 100,00 | 101,80 | -1,93% | 16.292,00 |
| 26.02.2024 | 102,20 | 104,00 | 102,20 | 103,80 | 1,57% | 4.445,00 |
| 23.02.2024 | 103,00 | 104,20 | 100,80 | 102,20 | -1,35% | 7.810,00 |
| 22.02.2024 | 103,80 | 104,20 | 101,80 | 103,60 | -0,19% | 5.126,00 |
| 21.02.2024 | 102,00 | 104,60 | 101,40 | 103,80 | 1,76% | 4.462,00 |
| 20.02.2024 | 100,00 | 102,80 | 99,30 | 102,00 | 2,72% | 5.487,00 |
| 19.02.2024 | 100,20 | 100,60 | 98,80 | 99,30 | -0,90% | 5.426,00 |
| 16.02.2024 | 100,80 | 103,60 | 100,20 | 100,20 | -0,20% | 5.088,00 |
| 15.02.2024 | 100,60 | 101,00 | 98,70 | 100,40 | -0,20% | 8.221,00 |
| 14.02.2024 | 100,20 | 101,20 | 100,20 | 100,60 | 0,40% | 3.979,00 |
| 13.02.2024 | 101,60 | 102,60 | 99,40 | 100,20 | -2,15% | 6.991,00 |
| 12.02.2024 | 103,20 | 103,80 | 101,00 | 102,40 | -1,54% | 9.399,00 |
| 09.02.2024 | 105,60 | 105,60 | 102,60 | 104,00 | -1,52% | 8.377,00 |
| 08.02.2024 | 106,60 | 106,60 | 101,40 | 105,60 | -0,94% | 8.055,00 |
| 07.02.2024 | 103,00 | 107,40 | 102,00 | 106,60 | 3,50% | 6.564,00 |
| 06.02.2024 | 99,90 | 103,80 | 99,80 | 103,00 | 1,98% | 8.502,00 |
| 05.02.2024 | 102,40 | 102,40 | 100,00 | 101,00 | -1,37% | 44.204,00 |
| 02.02.2024 | 101,20 | 102,80 | 98,70 | 102,40 | 3,02% | 11.073,00 |
| 01.02.2024 | 99,90 | 101,20 | 98,30 | 99,40 | -1,00% | 3.434,00 |
| 31.01.2024 | 106,20 | 106,60 | 97,60 | 100,40 | -3,83% | 18.094,00 |
| 30.01.2024 | 104,60 | 105,80 | 103,00 | 104,40 | 0,38% | 9.043,00 |
| 29.01.2024 | 100,00 | 104,20 | 99,40 | 104,00 | 4,10% | 11.410,00 |
| 26.01.2024 | 100,80 | 100,80 | 99,10 | 99,90 | -0,89% | 3.328,00 |
| 25.01.2024 | 98,30 | 101,80 | 96,90 | 100,80 | 2,96% | 15.573,00 |
| 24.01.2024 | 96,00 | 98,30 | 95,20 | 97,90 | 1,98% | 8.581,00 |
| 23.01.2024 | 95,00 | 96,60 | 94,00 | 96,00 | 1,05% | 22.979,00 |
| 22.01.2024 | 100,60 | 102,20 | 93,40 | 95,00 | -5,57% | 54.398,00 |
| 19.01.2024 | 100,20 | 101,00 | 98,00 | 100,60 | 1,41% | 5.472,00 |
| 18.01.2024 | 100,20 | 103,20 | 98,50 | 99,20 | 0,10% | 5.955,00 |
| 17.01.2024 | 102,40 | 102,80 | 98,20 | 99,10 | -3,41% | 9.143,00 |
| 16.01.2024 | 107,60 | 107,60 | 99,90 | 102,60 | -4,65% | 28.924,00 |
| 15.01.2024 | 105,00 | 108,00 | 104,40 | 107,60 | 3,07% | 61.503,00 |
| 12.01.2024 | 102,60 | 105,20 | 101,80 | 104,40 | 2,35% | 14.593,00 |
| 11.01.2024 | 97,80 | 104,00 | 97,80 | 102,00 | 4,29% | 31.784,00 |
| 10.01.2024 | 98,00 | 99,70 | 97,60 | 97,80 | -0,20% | 5.971,00 |
| 09.01.2024 | 97,00 | 98,20 | 96,10 | 98,00 | 1,55% | 7.269,00 |