Echtzeit-Aktienkurs EAC INVEST AS NAM. DK 3,5
Bid:
Ask:
Aktienkurse zur EAC INVEST AS NAM. DK 3,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 1,69 | 1,70 | 1,62 | 1,70 | 0,29% | 54.659,00 |
| 01.04.2020 | 1,59 | 1,70 | 1,59 | 1,70 | 6,60% | 5.699,00 |
| 31.03.2020 | 1,64 | 1,70 | 1,59 | 1,59 | 0,00% | 10.585,00 |
| 30.03.2020 | 1,60 | 1,60 | 1,59 | 1,59 | -3,34% | 9.035,00 |
| 27.03.2020 | 1,52 | 1,70 | 1,52 | 1,65 | 8,94% | 111.798,00 |
| 26.03.2020 | 1,51 | 1,68 | 1,51 | 1,51 | 0,67% | 6.945,00 |
| 25.03.2020 | 1,50 | 1,68 | 1,48 | 1,50 | 0,00% | 41.796,00 |
| 24.03.2020 | 1,49 | 1,50 | 1,49 | 1,50 | -8,81% | 10.441,00 |
| 23.03.2020 | 1,68 | 1,68 | 1,24 | 1,65 | 9,67% | 3.561,00 |
| 20.03.2020 | 1,50 | 1,70 | 1,50 | 1,50 | 1,35% | 6.695,00 |
| 19.03.2020 | 1,48 | 1,68 | 1,48 | 1,48 | 0,00% | 85.658,00 |
| 18.03.2020 | 1,48 | 1,73 | 1,48 | 1,48 | -1,33% | 114.641,00 |
| 17.03.2020 | 1,48 | 1,50 | 1,48 | 1,50 | 1,35% | 29.545,00 |
| 16.03.2020 | 1,50 | 1,50 | 1,48 | 1,48 | -1,00% | 57.365,00 |
| 13.03.2020 | 1,44 | 1,50 | 1,35 | 1,50 | 3,82% | 83.015,00 |
| 12.03.2020 | 1,50 | 1,50 | 1,36 | 1,44 | -3,68% | 15.220,00 |
| 11.03.2020 | 1,70 | 1,70 | 1,50 | 1,50 | -11,80% | 32.889,00 |
| 10.03.2020 | 1,50 | 1,75 | 1,14 | 1,70 | 13,00% | 23.668,00 |
| 09.03.2020 | 1,64 | 1,75 | 1,50 | 1,50 | -11,76% | 59.988,00 |
| 06.03.2020 | 1,79 | 1,79 | 1,70 | 1,70 | -4,49% | 22.248,00 |
| 05.03.2020 | 1,75 | 1,79 | 1,66 | 1,78 | 1,71% | 42.643,00 |
| 04.03.2020 | 1,68 | 1,75 | 1,65 | 1,75 | 0,00% | 41.518,00 |
| 03.03.2020 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | 25.902,00 |
| 02.03.2020 | 1,75 | 1,75 | 1,64 | 1,70 | -1,73% | 37.397,00 |
| 28.02.2020 | 1,71 | 1,75 | 1,70 | 1,73 | 1,17% | 45.480,00 |
| 27.02.2020 | 1,71 | 1,77 | 1,71 | 1,71 | -3,93% | 46.363,00 |
| 26.02.2020 | 1,70 | 1,78 | 1,70 | 1,78 | 4,40% | 14.635,00 |
| 25.02.2020 | 1,75 | 1,80 | 1,58 | 1,71 | -3,13% | 81.436,00 |
| 24.02.2020 | 1,77 | 1,77 | 1,74 | 1,76 | -0,28% | 118.573,00 |
| 21.02.2020 | 1,77 | 1,80 | 1,77 | 1,77 | -0,28% | 20.724,00 |
| 20.02.2020 | 1,77 | 1,80 | 1,77 | 1,77 | 0,00% | 3.852,00 |
| 19.02.2020 | 1,76 | 1,80 | 1,76 | 1,77 | 1,14% | 56.243,00 |
| 18.02.2020 | 1,76 | 1,78 | 1,75 | 1,75 | -1,69% | 12.556,00 |
| 17.02.2020 | 1,76 | 1,78 | 1,76 | 1,78 | 0,00% | 35.834,00 |
| 14.02.2020 | 1,76 | 1,79 | 1,76 | 1,78 | 0,00% | 20.604,00 |
| 13.02.2020 | 1,76 | 1,78 | 1,76 | 1,78 | -0,28% | 21.999,00 |
| 12.02.2020 | 1,80 | 1,84 | 1,76 | 1,79 | 0,00% | 29.382,00 |
| 11.02.2020 | 1,85 | 1,85 | 1,75 | 1,79 | -1,65% | 87.939,00 |
| 10.02.2020 | 1,85 | 1,85 | 1,76 | 1,82 | 1,11% | 54.387,00 |
| 07.02.2020 | 1,76 | 1,80 | 1,75 | 1,80 | -1,10% | 4.948,00 |
| 06.02.2020 | 1,80 | 1,82 | 1,78 | 1,82 | 1,11% | 7.285,00 |
| 05.02.2020 | 1,80 | 1,80 | 1,72 | 1,80 | -1,10% | 290.808,00 |
| 04.02.2020 | 1,85 | 1,85 | 1,77 | 1,82 | -0,82% | 7.732,00 |
| 03.02.2020 | 1,83 | 1,83 | 1,71 | 1,83 | 0,27% | 11.280,00 |
| 31.01.2020 | 1,78 | 1,83 | 1,77 | 1,83 | 2,53% | 11.636,00 |
| 30.01.2020 | 1,78 | 1,88 | 1,77 | 1,78 | -1,11% | 15.514,00 |
| 29.01.2020 | 1,80 | 1,81 | 1,80 | 1,80 | -0,28% | 26.766,00 |
| 28.01.2020 | 1,80 | 1,81 | 1,79 | 1,81 | -2,96% | 8.148,00 |
| 27.01.2020 | 1,80 | 1,86 | 1,80 | 1,86 | -1,85% | 18.047,00 |
| 24.01.2020 | 1,81 | 1,90 | 1,81 | 1,90 | 0,53% | 1.708,00 |
| 23.01.2020 | 1,89 | 1,89 | 1,80 | 1,89 | 1,89% | 21.780,00 |
| 22.01.2020 | 1,85 | 1,85 | 1,85 | 1,85 | 0,27% | 1.080,00 |
| 21.01.2020 | 1,81 | 1,90 | 1,81 | 1,85 | 0,27% | 7.176,00 |
| 20.01.2020 | 1,84 | 1,84 | 1,78 | 1,84 | 0,00% | 38.009,00 |
| 17.01.2020 | 1,82 | 1,85 | 1,82 | 1,84 | -0,27% | 3.799,00 |
| 16.01.2020 | 1,78 | 1,85 | 1,78 | 1,85 | 0,00% | 30.151,00 |
| 15.01.2020 | 1,78 | 1,85 | 1,76 | 1,85 | 0,00% | 76.318,00 |
| 14.01.2020 | 1,83 | 1,85 | 1,77 | 1,85 | 0,00% | 46.523,00 |
| 13.01.2020 | 1,91 | 1,91 | 1,78 | 1,85 | -3,15% | 29.032,00 |
| 10.01.2020 | 1,90 | 1,91 | 1,81 | 1,91 | 0,26% | 116.084,00 |
| 09.01.2020 | 1,85 | 1,90 | 1,83 | 1,90 | 5,26% | 44.569,00 |
| 08.01.2020 | 1,86 | 1,86 | 1,80 | 1,81 | 2,27% | 27.381,00 |
| 07.01.2020 | 1,74 | 1,86 | 1,74 | 1,77 | 1,73% | 7.864,00 |
| 06.01.2020 | 1,70 | 1,87 | 1,70 | 1,74 | 4,20% | 81.352,00 |
| 03.01.2020 | 1,66 | 1,75 | 1,66 | 1,67 | -2,06% | 140.446,00 |
| 02.01.2020 | 1,61 | 1,70 | 1,61 | 1,70 | 1,80% | 132.275,00 |
| 30.12.2019 | 1,71 | 1,71 | 1,47 | 1,67 | 3,09% | 115.432,00 |
| 27.12.2019 | 1,60 | 1,63 | 1,46 | 1,62 | 0,93% | 52.678,00 |
| 23.12.2019 | 1,64 | 1,64 | 1,58 | 1,61 | -2,73% | 71.712,00 |
| 20.12.2019 | 1,66 | 1,70 | 1,61 | 1,65 | 2,48% | 70.492,00 |
| 19.12.2019 | 1,70 | 1,70 | 1,61 | 1,61 | -1,53% | 20.939,00 |
| 18.12.2019 | 1,70 | 1,77 | 1,60 | 1,64 | 0,93% | 45.835,00 |
| 17.12.2019 | 1,70 | 1,80 | 1,57 | 1,62 | -4,42% | 148.625,00 |
| 16.12.2019 | 1,87 | 1,87 | 1,59 | 1,70 | -6,87% | 167.052,00 |
| 13.12.2019 | 1,85 | 1,94 | 1,81 | 1,82 | -3,19% | 26.232,00 |
| 12.12.2019 | 1,84 | 1,88 | 1,84 | 1,88 | -0,27% | 10.640,00 |
| 11.12.2019 | 1,85 | 1,98 | 1,75 | 1,89 | 2,17% | 37.278,00 |
| 10.12.2019 | 1,99 | 1,99 | 1,80 | 1,85 | -4,90% | 25.334,00 |
| 09.12.2019 | 2,00 | 2,00 | 1,93 | 1,94 | 0,78% | 18.089,00 |
| 06.12.2019 | 1,88 | 2,00 | 1,87 | 1,93 | 4,05% | 11.225,00 |
| 05.12.2019 | 1,92 | 1,92 | 1,85 | 1,85 | 3,64% | 10.397,00 |
| 04.12.2019 | 1,79 | 1,97 | 1,79 | 1,79 | 0,00% | 57.574,00 |
| 03.12.2019 | 1,93 | 1,99 | 1,76 | 1,79 | -3,51% | 32.352,00 |
| 02.12.2019 | 1,93 | 1,99 | 1,76 | 1,85 | -2,63% | 33.873,00 |
| 29.11.2019 | 1,97 | 2,04 | 1,90 | 1,90 | 0,00% | 54.475,00 |
| 28.11.2019 | 1,80 | 2,02 | 1,80 | 1,90 | 6,15% | 52.350,00 |
| 27.11.2019 | 1,79 | 2,00 | 1,71 | 1,79 | 0,00% | 162.180,00 |
| 26.11.2019 | 1,75 | 1,79 | 1,75 | 1,79 | 2,29% | 4.217,00 |
| 25.11.2019 | 1,82 | 1,89 | 1,75 | 1,75 | 0,05% | 25.181,00 |
| 22.11.2019 | 1,78 | 1,83 | 1,75 | 1,75 | -0,73% | - |
| 21.11.2019 | 1,75 | 1,83 | 1,72 | 1,76 | 1,44% | - |
| 20.11.2019 | 1,72 | 1,75 | 1,71 | 1,74 | 1,76% | - |
| 19.11.2019 | 1,70 | 1,71 | 1,68 | 1,71 | 0,85% | - |
| 18.11.2019 | 1,70 | 1,71 | 1,66 | 1,69 | -0,09% | - |
| 15.11.2019 | 1,72 | 1,72 | 1,68 | 1,69 | -1,22% | - |
| 14.11.2019 | 1,72 | 1,73 | 1,71 | 1,71 | -1,09% | - |
| 13.11.2019 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 12.11.2019 | 1,78 | 1,87 | 1,73 | 1,75 | 1,75% | - |
| 11.11.2019 | 1,76 | 1,79 | 1,70 | 1,72 | -2,07% | - |
| 08.11.2019 | 1,85 | 1,85 | 1,72 | 1,76 | -4,86% | 18.144,00 |