20,600€
-0,48%
Echtzeit-Aktienkurs Fidus Investment Corp
Bid:
Ask:
Aktienkurse zur Fidus Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 20,70 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 02.01.2025 | 20,00 | 20,90 | 20,00 | 20,70 | 3,24% | 758,00 |
| 30.12.2024 | 20,00 | 20,05 | 19,80 | 20,05 | 0,00% | - |
| 27.12.2024 | 20,05 | 20,15 | 19,85 | 20,05 | 2,30% | - |
| 23.12.2024 | 19,65 | 19,95 | 19,55 | 19,60 | 0,51% | - |
| 20.12.2024 | 19,45 | 19,80 | 19,35 | 19,50 | 0,26% | - |
| 19.12.2024 | 19,20 | 19,65 | 19,20 | 19,45 | 1,30% | - |
| 18.12.2024 | 19,30 | 19,60 | 19,20 | 19,20 | -0,52% | 525,00 |
| 17.12.2024 | 20,40 | 20,40 | 19,30 | 19,30 | -5,39% | 661,00 |
| 16.12.2024 | 20,30 | 20,60 | 19,95 | 20,40 | 0,49% | 1.501,00 |
| 13.12.2024 | 20,30 | 20,50 | 20,30 | 20,30 | -0,49% | 102,00 |
| 12.12.2024 | 20,40 | 20,70 | 20,30 | 20,40 | 0,49% | - |
| 11.12.2024 | 20,80 | 21,00 | 20,30 | 20,30 | -1,93% | - |
| 10.12.2024 | 20,20 | 20,70 | 20,20 | 20,70 | 2,48% | - |
| 09.12.2024 | 20,20 | 20,40 | 20,10 | 20,20 | -0,98% | - |
| 06.12.2024 | 20,05 | 20,40 | 19,85 | 20,40 | 1,49% | - |
| 05.12.2024 | 20,30 | 20,30 | 19,85 | 20,10 | -0,99% | 730,00 |
| 04.12.2024 | 20,10 | 20,50 | 20,05 | 20,30 | 1,00% | - |
| 03.12.2024 | 20,05 | 20,20 | 19,90 | 20,10 | 0,00% | - |
| 02.12.2024 | 20,10 | 20,50 | 20,05 | 20,10 | 0,00% | - |
| 29.11.2024 | 19,80 | 20,30 | 19,80 | 20,10 | 1,52% | - |
| 28.11.2024 | 20,05 | 20,15 | 19,80 | 19,80 | -1,49% | - |
| 27.11.2024 | 20,05 | 20,10 | 19,85 | 20,10 | 0,00% | - |
| 26.11.2024 | 20,10 | 20,30 | 19,90 | 20,10 | 0,00% | 513,00 |
| 25.11.2024 | 20,15 | 20,30 | 19,95 | 20,10 | 0,00% | - |
| 22.11.2024 | 19,80 | 20,10 | 19,60 | 20,10 | 0,50% | 200,00 |
| 21.11.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 1,78% | 300,00 |
| 20.11.2024 | 19,50 | 19,75 | 19,50 | 19,65 | 0,51% | 869,00 |
| 19.11.2024 | 19,55 | 19,75 | 19,40 | 19,55 | 0,00% | 658,00 |
| 18.11.2024 | 19,45 | 19,55 | 19,30 | 19,55 | 0,51% | 600,00 |
| 15.11.2024 | 19,40 | 19,45 | 19,25 | 19,45 | 0,00% | 80,00 |
| 14.11.2024 | 19,20 | 19,60 | 19,15 | 19,45 | 1,30% | - |
| 13.11.2024 | 19,25 | 19,35 | 18,95 | 19,20 | -0,26% | - |
| 12.11.2024 | 18,95 | 19,25 | 18,95 | 19,25 | 1,85% | 785,00 |
| 11.11.2024 | 18,70 | 19,05 | 18,60 | 18,90 | 1,07% | - |
| 08.11.2024 | 18,35 | 18,75 | 18,35 | 18,70 | 1,91% | - |
| 07.11.2024 | 18,30 | 18,45 | 18,10 | 18,35 | 0,55% | - |
| 06.11.2024 | 18,00 | 18,45 | 17,95 | 18,25 | 4,58% | 125,00 |
| 05.11.2024 | 17,65 | 17,80 | 17,35 | 17,45 | -1,13% | 100,00 |
| 04.11.2024 | 17,90 | 18,15 | 17,55 | 17,65 | -1,40% | - |
| 01.11.2024 | 17,90 | 18,20 | 17,85 | 17,90 | 0,00% | 164,00 |
| 31.10.2024 | 17,95 | 18,20 | 17,80 | 17,90 | 0,00% | - |
| 30.10.2024 | 18,15 | 18,30 | 17,90 | 17,90 | -1,38% | 11,00 |
| 29.10.2024 | 18,20 | 18,30 | 18,05 | 18,15 | 0,00% | - |
| 28.10.2024 | 18,15 | 18,25 | 18,05 | 18,15 | -0,27% | 186,00 |
| 25.10.2024 | 18,10 | 18,35 | 18,05 | 18,20 | 0,55% | - |
| 24.10.2024 | 18,10 | 18,25 | 18,05 | 18,10 | -0,28% | 1.000,00 |
| 23.10.2024 | 18,20 | 18,25 | 18,05 | 18,15 | -0,55% | - |
| 22.10.2024 | 18,25 | 18,45 | 18,10 | 18,25 | 0,00% | - |
| 21.10.2024 | 18,15 | 18,25 | 18,05 | 18,25 | 0,27% | 100,00 |
| 18.10.2024 | 18,20 | 18,30 | 18,05 | 18,20 | -0,27% | - |
| 17.10.2024 | 18,10 | 18,25 | 18,05 | 18,25 | 1,11% | 80,00 |
| 16.10.2024 | 17,95 | 18,15 | 17,90 | 18,05 | 0,56% | - |
| 15.10.2024 | 17,85 | 18,05 | 17,85 | 17,95 | 0,56% | - |
| 14.10.2024 | 17,90 | 18,00 | 17,80 | 17,85 | 0,00% | - |
| 11.10.2024 | 17,85 | 18,05 | 17,70 | 17,85 | 0,00% | 50,00 |
| 10.10.2024 | 17,80 | 17,90 | 17,65 | 17,85 | 0,28% | 90,00 |
| 09.10.2024 | 17,65 | 17,80 | 17,65 | 17,80 | 0,56% | - |
| 08.10.2024 | 17,75 | 17,80 | 17,55 | 17,70 | -0,28% | - |
| 07.10.2024 | 17,65 | 17,85 | 17,50 | 17,75 | 0,57% | - |
| 04.10.2024 | 17,55 | 17,80 | 17,55 | 17,65 | 0,57% | - |
| 03.10.2024 | 17,55 | 17,70 | 17,45 | 17,55 | -0,28% | 150,00 |
| 02.10.2024 | 17,55 | 17,80 | 17,45 | 17,60 | -0,28% | - |
| 01.10.2024 | 17,60 | 17,75 | 17,40 | 17,65 | 0,00% | - |
| 30.09.2024 | 17,50 | 17,75 | 17,45 | 17,65 | 0,57% | 400,00 |
| 27.09.2024 | 17,55 | 17,65 | 17,45 | 17,55 | -0,28% | 79,00 |
| 26.09.2024 | 17,55 | 17,65 | 17,45 | 17,60 | 0,28% | - |
| 25.09.2024 | 17,40 | 17,70 | 17,35 | 17,55 | 0,86% | - |
| 24.09.2024 | 17,65 | 17,65 | 17,35 | 17,40 | -1,14% | - |
| 23.09.2024 | 17,40 | 17,70 | 17,40 | 17,60 | 0,00% | - |
| 20.09.2024 | 17,55 | 17,75 | 17,35 | 17,60 | 0,28% | - |
| 19.09.2024 | 18,30 | 18,50 | 17,45 | 17,55 | -4,10% | 500,00 |
| 18.09.2024 | 18,25 | 18,40 | 18,10 | 18,30 | 0,27% | 450,00 |
| 17.09.2024 | 18,15 | 18,40 | 18,15 | 18,25 | 0,55% | 385,00 |
| 16.09.2024 | 18,00 | 18,30 | 18,00 | 18,15 | 0,00% | 863,00 |
| 13.09.2024 | 17,90 | 18,25 | 17,90 | 18,15 | 0,55% | - |
| 12.09.2024 | 17,80 | 18,05 | 17,70 | 18,05 | 1,40% | - |
| 11.09.2024 | 18,10 | 18,10 | 17,65 | 17,80 | -1,66% | - |
| 10.09.2024 | 18,20 | 18,45 | 17,90 | 18,10 | 0,28% | - |
| 09.09.2024 | 18,00 | 18,30 | 18,00 | 18,05 | 0,56% | - |
| 06.09.2024 | 18,10 | 18,25 | 17,90 | 17,95 | -0,83% | - |
| 05.09.2024 | 18,10 | 18,25 | 18,05 | 18,10 | 0,00% | - |
| 04.09.2024 | 18,25 | 18,35 | 18,05 | 18,10 | -0,82% | - |
| 03.09.2024 | 18,20 | 18,45 | 18,15 | 18,25 | 0,27% | - |
| 02.09.2024 | 18,25 | 18,40 | 18,10 | 18,20 | -0,27% | - |
| 30.08.2024 | 18,05 | 18,25 | 18,00 | 18,25 | 1,11% | - |
| 29.08.2024 | 17,90 | 18,10 | 17,90 | 18,05 | 1,12% | 81,00 |
| 28.08.2024 | 17,80 | 17,95 | 17,80 | 17,85 | 0,28% | - |
| 27.08.2024 | 17,85 | 17,90 | 17,75 | 17,80 | 0,00% | 55,00 |
| 26.08.2024 | 17,80 | 17,95 | 17,80 | 17,80 | 0,00% | 66,00 |
| 23.08.2024 | 17,80 | 17,95 | 17,75 | 17,80 | 0,28% | - |
| 22.08.2024 | 17,75 | 17,90 | 17,60 | 17,75 | 0,00% | - |
| 21.08.2024 | 17,80 | 18,10 | 17,65 | 17,75 | -0,28% | - |
| 20.08.2024 | 17,95 | 18,10 | 17,75 | 17,80 | -0,84% | - |
| 19.08.2024 | 17,95 | 18,05 | 17,85 | 17,95 | 0,00% | - |
| 16.08.2024 | 18,00 | 18,25 | 17,80 | 17,95 | -0,28% | 500,00 |
| 15.08.2024 | 17,70 | 18,05 | 17,65 | 18,00 | 1,98% | 93,00 |
| 14.08.2024 | 17,55 | 17,70 | 17,45 | 17,65 | 0,57% | 100,00 |
| 13.08.2024 | 17,60 | 17,75 | 17,45 | 17,55 | -0,28% | 7,00 |
| 12.08.2024 | 17,60 | 17,80 | 17,55 | 17,60 | 0,00% | 500,00 |