1,220€
0,21%
Echtzeit-Aktienkurs BD MULTI MEDIA NOM EO 2
Bid:
Ask:
Aktienkurse zur BD MULTI MEDIA NOM EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,22 | 1,23 | 1,12 | 1,22 | 0,21% | - |
| 04.11.2024 | 1,18 | 1,26 | 1,16 | 1,22 | 3,09% | - |
| 01.11.2024 | 1,10 | 1,20 | 1,06 | 1,18 | 7,56% | - |
| 31.10.2024 | 1,06 | 1,23 | 1,01 | 1,10 | 3,49% | - |
| 30.10.2024 | 0,99 | 1,08 | 0,96 | 1,06 | 7,28% | - |
| 29.10.2024 | 1,01 | 1,01 | 0,93 | 0,99 | -2,42% | - |
| 28.10.2024 | 0,99 | 1,03 | 0,98 | 1,01 | 2,27% | - |
| 25.10.2024 | 1,07 | 1,07 | 0,98 | 0,99 | -7,60% | - |
| 24.10.2024 | 1,04 | 1,17 | 0,91 | 1,07 | 2,88% | - |
| 23.10.2024 | 0,88 | 1,16 | 0,88 | 1,04 | 18,33% | - |
| 22.10.2024 | 0,89 | 1,00 | 0,75 | 0,88 | -1,01% | - |
| 21.10.2024 | 1,13 | 1,14 | 0,75 | 0,89 | -21,48% | - |
| 18.10.2024 | 1,17 | 1,19 | 1,05 | 1,13 | -3,33% | - |
| 17.10.2024 | 1,22 | 1,25 | 1,09 | 1,17 | -3,89% | - |
| 16.10.2024 | 1,23 | 1,28 | 1,21 | 1,22 | -0,61% | - |
| 15.10.2024 | 1,30 | 1,30 | 1,20 | 1,23 | -5,21% | - |
| 14.10.2024 | 1,28 | 1,33 | 1,28 | 1,30 | 0,97% | - |
| 11.10.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,58% | - |
| 10.10.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -4,54% | - |
| 09.10.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -0,38% | - |
| 08.10.2024 | 1,39 | 1,39 | 1,32 | 1,33 | -4,67% | - |
| 07.10.2024 | 1,36 | 1,41 | 1,36 | 1,39 | 2,20% | - |
| 04.10.2024 | 1,36 | 1,40 | 1,32 | 1,36 | 0,37% | - |
| 03.10.2024 | 1,36 | 1,43 | 1,35 | 1,36 | -0,91% | - |
| 02.10.2024 | 1,35 | 1,41 | 1,34 | 1,37 | 2,05% | - |
| 01.10.2024 | 1,34 | 1,38 | 1,34 | 1,34 | 0,56% | - |
| 30.09.2024 | 1,32 | 1,38 | 1,32 | 1,34 | 1,52% | - |
| 27.09.2024 | 1,41 | 1,41 | 1,31 | 1,32 | -6,24% | - |
| 26.09.2024 | 1,42 | 1,45 | 1,39 | 1,40 | -0,53% | - |
| 25.09.2024 | 1,40 | 1,42 | 1,38 | 1,41 | 0,36% | - |
| 24.09.2024 | 1,35 | 1,41 | 1,33 | 1,41 | 4,85% | - |
| 23.09.2024 | 1,34 | 1,35 | 1,30 | 1,34 | 0,00% | - |
| 20.09.2024 | 1,40 | 1,43 | 1,31 | 1,34 | -4,29% | - |
| 19.09.2024 | 1,45 | 1,45 | 1,38 | 1,40 | -2,61% | - |
| 18.09.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,69% | - |
| 17.09.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,17% | - |
| 16.09.2024 | 1,44 | 1,54 | 1,44 | 1,45 | 0,69% | - |
| 13.09.2024 | 1,47 | 1,48 | 1,40 | 1,44 | -2,21% | - |
| 12.09.2024 | 1,55 | 1,56 | 1,46 | 1,47 | -5,00% | - |
| 11.09.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 10.09.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -1,12% | - |
| 09.09.2024 | 1,57 | 1,59 | 1,51 | 1,57 | 0,16% | - |
| 06.09.2024 | 1,58 | 1,59 | 1,46 | 1,57 | -1,26% | - |
| 05.09.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,63% | - |
| 04.09.2024 | 1,61 | 1,62 | 1,57 | 1,60 | -1,24% | - |
| 03.09.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 5,73% | - |
| 02.09.2024 | 1,56 | 1,59 | 1,52 | 1,53 | -2,08% | - |
| 30.08.2024 | 1,56 | 1,63 | 1,55 | 1,56 | -0,16% | - |
| 29.08.2024 | 1,57 | 1,63 | 1,56 | 1,56 | -0,32% | - |
| 28.08.2024 | 1,63 | 1,63 | 1,55 | 1,57 | -3,54% | - |
| 27.08.2024 | 1,63 | 1,64 | 1,61 | 1,63 | 0,00% | - |
| 26.08.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,66% | - |
| 23.08.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,76% | - |
| 22.08.2024 | 1,68 | 1,75 | 1,60 | 1,64 | -2,09% | - |
| 21.08.2024 | 1,58 | 1,69 | 1,48 | 1,68 | 6,18% | - |
| 20.08.2024 | 1,68 | 1,71 | 1,46 | 1,58 | -6,10% | - |
| 19.08.2024 | 1,76 | 1,77 | 1,57 | 1,68 | -4,55% | - |
| 16.08.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 6,34% | - |
| 15.08.2024 | 1,63 | 1,76 | 1,62 | 1,66 | 2,32% | - |
| 14.08.2024 | 1,62 | 1,70 | 1,52 | 1,62 | -0,15% | - |
| 13.08.2024 | 1,66 | 1,66 | 1,58 | 1,62 | -2,11% | - |
| 12.08.2024 | 1,72 | 1,74 | 1,49 | 1,66 | -3,50% | - |
| 09.08.2024 | 1,80 | 1,84 | 1,72 | 1,72 | -4,85% | - |
| 08.08.2024 | 1,78 | 1,90 | 1,55 | 1,80 | 1,69% | - |
| 07.08.2024 | 1,81 | 1,90 | 1,69 | 1,77 | 4,73% | - |
| 06.08.2024 | 1,80 | 1,83 | 1,69 | 1,69 | -6,36% | - |
| 05.08.2024 | 1,76 | 1,85 | 1,73 | 1,81 | 0,84% | - |
| 02.08.2024 | 1,83 | 1,99 | 1,79 | 1,79 | -2,85% | - |
| 01.08.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 0,54% | - |
| 31.07.2024 | 1,86 | 1,87 | 1,83 | 1,84 | -1,21% | - |
| 30.07.2024 | 1,86 | 1,87 | 1,85 | 1,86 | -0,13% | - |
| 29.07.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 3,48% | - |
| 26.07.2024 | 1,86 | 1,86 | 1,79 | 1,80 | -3,23% | - |
| 25.07.2024 | 1,89 | 1,89 | 1,85 | 1,86 | -2,11% | - |
| 24.07.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,74% | - |
| 23.07.2024 | 1,91 | 1,93 | 1,87 | 1,87 | -2,36% | - |
| 22.07.2024 | 1,91 | 1,99 | 1,84 | 1,91 | -0,13% | - |
| 19.07.2024 | 1,95 | 1,95 | 1,89 | 1,91 | -1,67% | - |
| 18.07.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 1,97% | - |
| 17.07.2024 | 1,81 | 1,92 | 1,81 | 1,91 | 5,24% | - |
| 16.07.2024 | 1,93 | 1,93 | 1,81 | 1,81 | -6,09% | - |
| 15.07.2024 | 1,93 | 1,94 | 1,90 | 1,93 | -0,13% | - |
| 12.07.2024 | 2,02 | 2,02 | 1,90 | 1,93 | -4,21% | - |
| 11.07.2024 | 2,03 | 2,03 | 1,95 | 2,02 | -0,49% | - |
| 10.07.2024 | 2,06 | 2,09 | 1,98 | 2,03 | -1,58% | - |
| 09.07.2024 | 2,10 | 2,13 | 2,06 | 2,06 | -1,90% | - |
| 08.07.2024 | 2,16 | 2,17 | 2,06 | 2,10 | -2,78% | - |
| 05.07.2024 | 2,14 | 2,18 | 2,09 | 2,16 | 0,70% | - |
| 04.07.2024 | 2,13 | 2,17 | 2,09 | 2,15 | 0,70% | - |
| 03.07.2024 | 2,13 | 2,16 | 2,08 | 2,13 | 0,24% | - |
| 02.07.2024 | 2,00 | 2,17 | 1,99 | 2,13 | 6,38% | - |
| 01.07.2024 | 2,11 | 2,22 | 2,00 | 2,00 | -5,33% | - |
| 28.06.2024 | 2,15 | 2,19 | 2,02 | 2,11 | -1,86% | - |
| 27.06.2024 | 2,16 | 2,16 | 2,12 | 2,15 | -0,12% | - |
| 26.06.2024 | 2,01 | 2,21 | 1,96 | 2,15 | 7,62% | - |
| 25.06.2024 | 1,95 | 2,11 | 1,92 | 2,00 | 2,43% | - |
| 24.06.2024 | 2,03 | 2,07 | 1,84 | 1,95 | -4,29% | - |
| 21.06.2024 | 1,88 | 2,13 | 1,85 | 2,04 | 8,80% | - |
| 20.06.2024 | 1,75 | 1,97 | 1,73 | 1,88 | 7,14% | - |
| 19.06.2024 | 1,69 | 1,81 | 1,67 | 1,75 | 3,70% | - |