14,650€
-1,01%
Echtzeit-Aktienkurs VRANKEN-POMM.MON.INH.EO15
Bid:
Ask:
Aktienkurse zur VRANKEN-POMM.MON.INH.EO15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,85 | 14,85 | 14,55 | 14,75 | -0,34% | 468,00 |
| 05.09.2024 | 14,95 | 14,95 | 14,40 | 14,80 | -0,34% | 1.619,00 |
| 04.09.2024 | 14,95 | 14,95 | 14,65 | 14,85 | -0,67% | 224,00 |
| 03.09.2024 | 14,60 | 14,95 | 14,40 | 14,95 | 2,40% | 3.343,00 |
| 02.09.2024 | 14,55 | 14,65 | 14,40 | 14,60 | 1,04% | 1.118,00 |
| 30.08.2024 | 14,60 | 14,60 | 14,30 | 14,45 | 0,70% | 1.241,00 |
| 29.08.2024 | 14,35 | 14,50 | 14,30 | 14,35 | -0,35% | 463,00 |
| 28.08.2024 | 14,55 | 14,55 | 14,30 | 14,40 | 0,00% | 1.116,00 |
| 27.08.2024 | 14,50 | 14,60 | 14,35 | 14,40 | -0,35% | 1.356,00 |
| 26.08.2024 | 14,50 | 14,85 | 14,45 | 14,45 | -0,34% | 861,00 |
| 23.08.2024 | 14,40 | 14,50 | 14,25 | 14,50 | 1,75% | 1.332,00 |
| 22.08.2024 | 14,30 | 14,40 | 14,25 | 14,25 | -1,38% | 503,00 |
| 21.08.2024 | 14,50 | 14,50 | 14,30 | 14,45 | -1,70% | 2.379,00 |
| 20.08.2024 | 14,50 | 14,70 | 14,35 | 14,70 | 2,44% | 287,00 |
| 19.08.2024 | 14,30 | 14,45 | 14,30 | 14,35 | -0,69% | 334,00 |
| 16.08.2024 | 14,35 | 14,45 | 14,30 | 14,45 | 0,70% | 592,00 |
| 15.08.2024 | 14,35 | 14,35 | 14,30 | 14,35 | 0,35% | 758,00 |
| 14.08.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | 802,00 |
| 13.08.2024 | 14,75 | 14,75 | 14,45 | 14,60 | 0,00% | 471,00 |
| 12.08.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 1,04% | 226,00 |
| 09.08.2024 | 14,50 | 14,80 | 14,40 | 14,45 | 0,70% | 222,00 |
| 08.08.2024 | 14,55 | 14,55 | 14,35 | 14,35 | -1,37% | 154,00 |
| 07.08.2024 | 14,30 | 14,70 | 14,10 | 14,55 | 1,04% | 1.013,00 |
| 06.08.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -0,69% | 410,00 |
| 05.08.2024 | 14,50 | 14,80 | 14,05 | 14,50 | 0,00% | 2.671,00 |
| 02.08.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -1,02% | 893,00 |
| 01.08.2024 | 14,50 | 14,65 | 14,50 | 14,65 | -1,01% | 780,00 |
| 31.07.2024 | 14,60 | 14,80 | 14,60 | 14,80 | -0,34% | 218,00 |
| 30.07.2024 | 14,90 | 14,90 | 14,55 | 14,85 | 2,06% | 1.179,00 |
| 29.07.2024 | 14,65 | 14,90 | 14,55 | 14,55 | -0,34% | 444,00 |
| 26.07.2024 | 14,60 | 14,85 | 14,60 | 14,60 | 0,00% | 531,00 |
| 25.07.2024 | 14,80 | 14,95 | 14,60 | 14,60 | -1,35% | 2.591,00 |
| 24.07.2024 | 15,15 | 15,15 | 14,80 | 14,80 | -2,31% | 2.003,00 |
| 23.07.2024 | 15,15 | 15,15 | 14,95 | 15,15 | 1,68% | 747,00 |
| 22.07.2024 | 15,25 | 15,25 | 14,90 | 14,90 | -0,67% | 353,00 |
| 19.07.2024 | 15,10 | 15,20 | 15,00 | 15,00 | -0,99% | 451,00 |
| 18.07.2024 | 15,20 | 15,45 | 15,15 | 15,15 | -0,33% | 1.186,00 |
| 17.07.2024 | 15,15 | 15,20 | 14,90 | 15,20 | 1,33% | 732,00 |
| 16.07.2024 | 15,00 | 15,00 | 14,90 | 15,00 | -0,33% | 855,00 |
| 15.07.2024 | 15,25 | 15,30 | 15,00 | 15,05 | -0,99% | 711,00 |
| 12.07.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 1,33% | 735,00 |
| 11.07.2024 | 14,75 | 15,05 | 14,75 | 15,00 | 0,33% | 314,00 |
| 10.07.2024 | 15,10 | 15,30 | 14,80 | 14,95 | 1,01% | 816,00 |
| 09.07.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 548,00 |
| 08.07.2024 | 14,75 | 15,00 | 14,75 | 14,90 | 1,71% | 1.046,00 |
| 05.07.2024 | 14,50 | 14,80 | 14,40 | 14,65 | -1,35% | 1.256,00 |
| 04.07.2024 | 14,85 | 14,85 | 14,30 | 14,85 | 3,13% | 3.200,00 |
| 03.07.2024 | 14,40 | 14,85 | 14,30 | 14,40 | 0,70% | 573,00 |
| 02.07.2024 | 14,55 | 14,55 | 14,25 | 14,30 | -1,38% | 582,00 |
| 01.07.2024 | 14,50 | 14,50 | 14,00 | 14,50 | 0,35% | 4.475,00 |
| 28.06.2024 | 14,40 | 14,55 | 14,20 | 14,45 | -1,03% | 1.081,00 |
| 27.06.2024 | 15,05 | 15,05 | 14,40 | 14,60 | -2,67% | 1.855,00 |
| 26.06.2024 | 15,40 | 15,40 | 13,90 | 15,00 | -2,28% | 6.515,00 |
| 25.06.2024 | 15,00 | 15,35 | 15,00 | 15,35 | 1,66% | 678,00 |
| 24.06.2024 | 15,05 | 15,40 | 14,90 | 15,10 | -0,66% | 2.755,00 |
| 21.06.2024 | 15,20 | 15,45 | 15,20 | 15,20 | 0,00% | 859,00 |
| 20.06.2024 | 15,15 | 15,30 | 14,90 | 15,20 | 2,01% | 1.828,00 |
| 19.06.2024 | 15,30 | 15,30 | 14,85 | 14,90 | 0,00% | 2.035,00 |
| 18.06.2024 | 15,00 | 15,25 | 14,85 | 14,90 | -0,67% | 1.238,00 |
| 17.06.2024 | 14,85 | 15,00 | 14,85 | 15,00 | -1,64% | 1.158,00 |
| 14.06.2024 | 15,10 | 15,25 | 14,90 | 15,25 | -0,65% | 3.104,00 |
| 13.06.2024 | 15,60 | 15,70 | 15,35 | 15,35 | -2,23% | 675,00 |
| 12.06.2024 | 15,75 | 15,75 | 15,35 | 15,70 | -0,32% | 1.507,00 |
| 11.06.2024 | 15,80 | 16,00 | 15,20 | 15,75 | -1,56% | 4.861,00 |
| 10.06.2024 | 15,90 | 16,20 | 15,70 | 16,00 | 0,00% | 2.899,00 |
| 07.06.2024 | 16,05 | 16,05 | 16,00 | 16,00 | 0,00% | 278,00 |
| 06.06.2024 | 16,00 | 16,20 | 16,00 | 16,00 | -0,31% | 238,00 |
| 05.06.2024 | 16,25 | 16,25 | 16,05 | 16,05 | -1,23% | 376,00 |
| 04.06.2024 | 16,25 | 16,25 | 16,00 | 16,25 | 1,56% | 178,00 |
| 03.06.2024 | 16,35 | 16,35 | 16,00 | 16,00 | -2,14% | 2.441,00 |
| 31.05.2024 | 16,25 | 16,35 | 16,15 | 16,35 | 0,93% | 942,00 |
| 30.05.2024 | 15,90 | 16,35 | 15,90 | 16,20 | 1,25% | 5.208,00 |
| 29.05.2024 | 15,85 | 16,00 | 15,80 | 16,00 | 0,95% | 1.682,00 |
| 28.05.2024 | 16,00 | 16,00 | 15,85 | 15,85 | 0,00% | 1.012,00 |
| 27.05.2024 | 15,90 | 16,00 | 15,85 | 15,85 | -0,31% | 980,00 |
| 24.05.2024 | 15,75 | 16,10 | 15,75 | 15,90 | 0,63% | 1.360,00 |
| 23.05.2024 | 16,05 | 16,05 | 15,60 | 15,80 | 0,00% | 1.864,00 |
| 22.05.2024 | 16,00 | 16,05 | 15,70 | 15,80 | -0,94% | 1.411,00 |
| 21.05.2024 | 15,85 | 16,05 | 15,85 | 15,95 | 0,63% | 1.989,00 |
| 20.05.2024 | 15,75 | 15,95 | 15,75 | 15,85 | 0,32% | 819,00 |
| 17.05.2024 | 15,80 | 16,00 | 15,75 | 15,80 | -0,63% | 784,00 |
| 16.05.2024 | 16,00 | 16,00 | 15,65 | 15,90 | 0,63% | 1.874,00 |
| 15.05.2024 | 16,00 | 16,00 | 15,70 | 15,80 | -0,32% | 262,00 |
| 14.05.2024 | 15,95 | 15,95 | 15,55 | 15,85 | 1,60% | 1.426,00 |
| 13.05.2024 | 15,60 | 15,95 | 15,55 | 15,60 | -1,89% | 3.744,00 |
| 10.05.2024 | 15,80 | 15,90 | 15,75 | 15,90 | 0,95% | 1.635,00 |
| 09.05.2024 | 15,80 | 15,80 | 15,75 | 15,75 | 0,32% | 668,00 |
| 08.05.2024 | 15,75 | 15,75 | 15,55 | 15,70 | 0,64% | 1.412,00 |
| 07.05.2024 | 15,75 | 15,75 | 15,50 | 15,60 | 0,65% | 299,00 |
| 06.05.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -0,64% | 1.005,00 |
| 03.05.2024 | 15,45 | 15,60 | 15,45 | 15,60 | 1,96% | 1.107,00 |
| 02.05.2024 | 15,40 | 15,40 | 15,15 | 15,30 | -0,97% | 2.821,00 |
| 30.04.2024 | 15,20 | 15,45 | 15,05 | 15,45 | 1,98% | 3.161,00 |
| 29.04.2024 | 15,30 | 15,45 | 15,05 | 15,15 | -1,30% | 2.373,00 |
| 26.04.2024 | 15,15 | 15,50 | 15,15 | 15,35 | -1,29% | 1.197,00 |
| 25.04.2024 | 15,30 | 15,55 | 15,20 | 15,55 | 0,97% | 1.658,00 |
| 24.04.2024 | 15,70 | 15,70 | 15,35 | 15,40 | -0,32% | 1.227,00 |
| 23.04.2024 | 15,35 | 15,65 | 15,35 | 15,45 | 0,00% | 598,00 |
| 22.04.2024 | 15,75 | 15,75 | 15,25 | 15,45 | 0,32% | 1.913,00 |
| 19.04.2024 | 15,30 | 15,55 | 15,20 | 15,40 | 0,33% | 2.312,00 |