31,485€
-1,11%
Echtzeit-Aktienkurs BAVARIAN NOR NAM. DK 10
Bid:
Ask:
Aktienkurse zur BAVARIAN NOR NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 31,56 | 32,72 | 30,90 | 31,41 | -1,35% | 40.856,00 |
| 05.09.2024 | 34,10 | 34,50 | 31,52 | 31,84 | -4,67% | 50.816,00 |
| 04.09.2024 | 34,41 | 35,05 | 33,00 | 33,40 | -3,47% | 58.799,00 |
| 03.09.2024 | 35,87 | 36,70 | 34,33 | 34,60 | -3,05% | 33.191,00 |
| 02.09.2024 | 36,38 | 36,81 | 35,41 | 35,69 | 0,54% | 39.302,00 |
| 30.08.2024 | 36,34 | 36,67 | 35,25 | 35,50 | -1,63% | 21.149,00 |
| 29.08.2024 | 36,09 | 36,09 | 36,09 | 36,09 | 2,24% | 20.512,00 |
| 28.08.2024 | 36,35 | 37,50 | 35,12 | 35,30 | -4,08% | 53.986,00 |
| 27.08.2024 | 36,50 | 38,18 | 36,30 | 36,80 | 0,55% | 82.955,00 |
| 26.08.2024 | 36,89 | 37,60 | 36,09 | 36,60 | -1,08% | 68.190,00 |
| 23.08.2024 | 36,73 | 37,37 | 35,06 | 37,00 | 0,71% | 112.214,00 |
| 22.08.2024 | 35,14 | 37,58 | 34,29 | 36,74 | 4,11% | 262.810,00 |
| 21.08.2024 | 35,01 | 35,58 | 32,58 | 35,29 | 2,53% | 199.494,00 |
| 20.08.2024 | 35,57 | 38,20 | 34,25 | 34,42 | -6,70% | 251.742,00 |
| 19.08.2024 | 41,50 | 42,77 | 35,36 | 36,89 | -3,68% | 511.621,00 |
| 16.08.2024 | 34,01 | 39,20 | 33,70 | 38,30 | 12,75% | 398.285,00 |
| 15.08.2024 | 38,01 | 38,30 | 31,63 | 33,97 | -9,89% | 346.908,00 |
| 14.08.2024 | 27,69 | 39,40 | 26,74 | 37,70 | 37,79% | 222.233,00 |
| 13.08.2024 | 25,95 | 27,67 | 24,42 | 27,36 | 5,96% | 38.457,00 |
| 12.08.2024 | 26,18 | 26,89 | 25,82 | 25,82 | -1,19% | 25.656,00 |
| 09.08.2024 | 25,09 | 26,24 | 25,05 | 26,13 | 3,73% | 48.266,00 |
| 08.08.2024 | 28,00 | 28,79 | 24,36 | 25,19 | 0,56% | 92.178,00 |
| 07.08.2024 | 25,00 | 25,44 | 24,51 | 25,05 | -0,24% | 7.305,00 |
| 06.08.2024 | 24,34 | 25,68 | 24,34 | 25,11 | 3,29% | 11.842,00 |
| 05.08.2024 | 24,24 | 24,54 | 22,01 | 24,31 | -0,78% | 28.662,00 |
| 02.08.2024 | 25,08 | 25,08 | 24,26 | 24,50 | -2,04% | 5.825,00 |
| 01.08.2024 | 24,63 | 25,47 | 24,63 | 25,01 | 2,29% | 6.055,00 |
| 31.07.2024 | 25,11 | 25,17 | 24,17 | 24,45 | -1,77% | 3.300,00 |
| 30.07.2024 | 24,99 | 25,31 | 24,69 | 24,89 | 0,81% | 4.777,00 |
| 29.07.2024 | 23,99 | 24,88 | 23,99 | 24,69 | 2,92% | 6.011,00 |
| 26.07.2024 | 24,79 | 25,50 | 23,55 | 23,99 | -2,87% | 7.190,00 |
| 25.07.2024 | 25,10 | 25,35 | 24,70 | 24,70 | -1,83% | 11.733,00 |
| 24.07.2024 | 25,13 | 25,56 | 24,91 | 25,16 | 0,56% | 4.715,00 |
| 23.07.2024 | 25,12 | 25,46 | 24,98 | 25,02 | -0,44% | 9.205,00 |
| 22.07.2024 | 24,90 | 25,42 | 24,90 | 25,13 | 3,33% | 8.143,00 |
| 19.07.2024 | 25,00 | 25,07 | 24,31 | 24,32 | -2,01% | 4.336,00 |
| 18.07.2024 | 24,14 | 25,50 | 23,87 | 24,82 | 2,14% | 9.713,00 |
| 17.07.2024 | 24,37 | 24,66 | 23,98 | 24,30 | 0,00% | 4.938,00 |
| 16.07.2024 | 23,38 | 24,69 | 23,38 | 24,30 | 3,32% | 9.922,00 |
| 15.07.2024 | 23,95 | 24,13 | 23,31 | 23,52 | -1,71% | 8.356,00 |
| 12.07.2024 | 24,10 | 24,69 | 23,71 | 23,93 | -1,64% | 16.175,00 |
| 11.07.2024 | 25,20 | 25,40 | 24,01 | 24,33 | -3,41% | 10.997,00 |
| 10.07.2024 | 25,19 | 25,29 | 24,70 | 25,19 | -0,24% | 12.319,00 |
| 09.07.2024 | 25,00 | 25,37 | 24,54 | 25,25 | 0,28% | 31.995,00 |
| 08.07.2024 | 23,98 | 25,18 | 23,68 | 25,18 | 6,24% | 54.387,00 |
| 05.07.2024 | 23,90 | 24,13 | 23,54 | 23,70 | -1,13% | 17.747,00 |
| 04.07.2024 | 23,88 | 24,20 | 23,34 | 23,97 | 1,57% | 30.892,00 |
| 03.07.2024 | 23,39 | 23,60 | 23,18 | 23,60 | 1,16% | 3.171,00 |
| 02.07.2024 | 23,18 | 23,59 | 22,66 | 23,33 | 0,73% | 3.302,00 |
| 01.07.2024 | 23,73 | 23,74 | 22,92 | 23,16 | -1,91% | 10.606,00 |
| 28.06.2024 | 24,99 | 25,20 | 23,17 | 23,61 | -6,09% | 40.464,00 |
| 27.06.2024 | 24,89 | 25,79 | 24,31 | 25,14 | 1,45% | 120.097,00 |
| 26.06.2024 | 21,51 | 25,44 | 21,51 | 24,78 | 18,62% | 10.516,00 |
| 25.06.2024 | 21,00 | 21,00 | 20,89 | 20,89 | -1,23% | 264,00 |
| 24.06.2024 | 20,86 | 21,20 | 20,86 | 21,15 | 1,20% | 692,00 |
| 21.06.2024 | 21,05 | 21,05 | 20,87 | 20,90 | -0,52% | 698,00 |
| 20.06.2024 | 20,93 | 21,01 | 20,93 | 21,01 | 3,04% | 121,00 |
| 19.06.2024 | 21,15 | 21,15 | 20,39 | 20,39 | -3,04% | 1.214,00 |
| 18.06.2024 | 21,61 | 21,61 | 21,01 | 21,03 | -1,31% | 358,00 |
| 17.06.2024 | 21,76 | 21,76 | 21,28 | 21,31 | -2,61% | 157,00 |
| 14.06.2024 | 22,38 | 22,49 | 21,67 | 21,88 | -1,44% | 2.539,00 |
| 13.06.2024 | 23,09 | 23,09 | 22,18 | 22,20 | -4,15% | 1.380,00 |
| 12.06.2024 | 23,21 | 23,28 | 22,68 | 23,16 | -0,56% | 387,00 |
| 11.06.2024 | 23,40 | 23,40 | 23,07 | 23,29 | -3,32% | 281,00 |
| 10.06.2024 | 24,19 | 24,20 | 23,80 | 24,09 | -1,75% | 1.212,00 |
| 07.06.2024 | 24,61 | 24,85 | 24,10 | 24,52 | -0,69% | 1.128,00 |
| 06.06.2024 | 25,00 | 25,02 | 24,32 | 24,69 | -1,32% | 4.037,00 |
| 05.06.2024 | 24,79 | 25,49 | 24,79 | 25,02 | 2,50% | 7.466,00 |
| 04.06.2024 | 24,55 | 24,58 | 24,41 | 24,41 | -2,59% | 128,00 |
| 03.06.2024 | 24,59 | 25,06 | 24,59 | 25,06 | 1,58% | 1.410,00 |
| 31.05.2024 | 23,82 | 24,67 | 23,72 | 24,67 | 3,92% | 1.016,00 |
| 30.05.2024 | 23,31 | 23,93 | 23,31 | 23,74 | 1,84% | 243,00 |
| 29.05.2024 | 24,07 | 24,07 | 23,31 | 23,31 | -2,35% | 77,00 |
| 28.05.2024 | 24,11 | 24,39 | 23,75 | 23,87 | -1,00% | 1.386,00 |
| 27.05.2024 | 24,20 | 24,21 | 24,02 | 24,11 | 0,92% | 926,00 |
| 24.05.2024 | 23,53 | 23,93 | 23,53 | 23,89 | -0,46% | 7.739,00 |
| 23.05.2024 | 23,97 | 24,37 | 23,97 | 24,00 | -0,41% | 1.112,00 |
| 22.05.2024 | 23,01 | 24,10 | 23,01 | 24,10 | 3,21% | 1.415,00 |
| 21.05.2024 | 23,95 | 24,06 | 23,18 | 23,35 | -2,14% | 910,00 |
| 20.05.2024 | 23,63 | 23,86 | 23,22 | 23,86 | 1,10% | 491,00 |
| 17.05.2024 | 23,54 | 24,34 | 23,23 | 23,60 | 1,11% | 2.573,00 |
| 16.05.2024 | 22,64 | 23,51 | 22,64 | 23,34 | 2,23% | 1.811,00 |
| 15.05.2024 | 22,52 | 22,88 | 22,52 | 22,83 | 1,92% | 218,00 |
| 14.05.2024 | 22,34 | 22,85 | 22,16 | 22,40 | 0,76% | 338,00 |
| 13.05.2024 | 21,80 | 22,30 | 21,80 | 22,23 | 1,93% | 392,00 |
| 10.05.2024 | 21,81 | 22,08 | 21,81 | 21,81 | 0,05% | 422,00 |
| 09.05.2024 | 21,68 | 21,92 | 21,52 | 21,80 | -0,91% | 326,00 |
| 08.05.2024 | 20,14 | 22,00 | 20,14 | 22,00 | 1,48% | 1.432,00 |
| 07.05.2024 | 21,45 | 21,68 | 21,29 | 21,68 | 0,32% | 2.233,00 |
| 06.05.2024 | 21,10 | 21,61 | 20,90 | 21,61 | 2,32% | 4.463,00 |
| 03.05.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 4,19% | 35,00 |
| 02.05.2024 | 20,55 | 20,71 | 20,27 | 20,27 | -0,44% | 576,00 |
| 30.04.2024 | 20,67 | 21,03 | 20,36 | 20,36 | -1,17% | 1.201,00 |
| 29.04.2024 | 20,00 | 20,70 | 20,00 | 20,60 | 3,52% | 713,00 |
| 26.04.2024 | 19,75 | 20,00 | 19,68 | 19,90 | 2,00% | 951,00 |
| 25.04.2024 | 19,78 | 19,78 | 19,35 | 19,51 | -2,23% | 654,00 |
| 24.04.2024 | 20,15 | 20,20 | 19,96 | 19,96 | -0,15% | 137,00 |
| 23.04.2024 | 20,30 | 20,36 | 19,99 | 19,99 | -0,27% | 670,00 |
| 22.04.2024 | 19,74 | 20,07 | 19,74 | 20,04 | 2,51% | 243,00 |
| 19.04.2024 | 19,31 | 19,69 | 19,26 | 19,55 | -1,01% | 1.732,00 |