2,290$
2,69%
Echtzeit-Aktienkurs Express
Bid:
Ask:
Aktienkurse zur Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2024 | 2,32 | 2,38 | 2,12 | 2,29 | 2,69% | 142.435,00 |
| 05.03.2024 | 2,48 | 2,50 | 2,22 | 2,23 | -12,20% | 228.222,00 |
| 04.03.2024 | 2,71 | 2,72 | 2,50 | 2,54 | -4,51% | 138.077,00 |
| 01.03.2024 | 2,78 | 2,78 | 2,56 | 2,66 | -3,27% | 117.556,00 |
| 29.02.2024 | 2,61 | 2,75 | 2,51 | 2,75 | 5,36% | 101.312,00 |
| 28.02.2024 | 2,85 | 2,88 | 2,53 | 2,61 | -6,12% | 188.058,00 |
| 27.02.2024 | 2,59 | 2,79 | 2,56 | 2,78 | 10,32% | 219.194,00 |
| 26.02.2024 | 2,53 | 2,58 | 2,43 | 2,52 | -4,55% | 117.532,00 |
| 23.02.2024 | 2,62 | 2,66 | 2,40 | 2,64 | 1,93% | 179.866,00 |
| 22.02.2024 | 2,63 | 2,75 | 2,51 | 2,59 | -3,72% | 124.923,00 |
| 21.02.2024 | 2,48 | 2,73 | 2,40 | 2,69 | 5,91% | 135.825,00 |
| 20.02.2024 | 2,81 | 2,90 | 2,48 | 2,54 | -10,25% | 203.970,00 |
| 16.02.2024 | 2,75 | 2,94 | 2,59 | 2,83 | 2,54% | 340.161,00 |
| 15.02.2024 | 2,15 | 3,78 | 2,10 | 2,76 | 35,29% | 2.901.318,00 |
| 14.02.2024 | 2,45 | 2,45 | 1,90 | 2,04 | -9,73% | 671.359,00 |
| 13.02.2024 | 3,04 | 3,04 | 2,01 | 2,26 | -39,73% | 1.164.644,00 |
| 12.02.2024 | 4,25 | 4,88 | 3,75 | 3,75 | -12,38% | 381.409,00 |
| 09.02.2024 | 3,85 | 4,36 | 3,85 | 4,28 | 10,03% | 129.513,00 |
| 08.02.2024 | 3,91 | 3,94 | 3,79 | 3,89 | 1,57% | 53.841,00 |
| 07.02.2024 | 3,98 | 4,00 | 3,74 | 3,83 | -2,30% | 90.035,00 |
| 06.02.2024 | 4,05 | 4,13 | 3,80 | 3,92 | -3,21% | 176.148,00 |
| 05.02.2024 | 5,03 | 5,08 | 3,90 | 4,05 | -19,16% | 303.078,00 |
| 02.02.2024 | 6,12 | 6,24 | 5,00 | 5,01 | -18,14% | 221.995,00 |
| 01.02.2024 | 7,17 | 7,19 | 5,56 | 6,12 | -14,53% | 234.611,00 |
| 31.01.2024 | 7,11 | 7,25 | 7,05 | 7,16 | 0,56% | 37.663,00 |
| 30.01.2024 | 7,15 | 7,16 | 7,00 | 7,12 | -0,28% | 28.972,00 |
| 29.01.2024 | 7,14 | 7,31 | 7,01 | 7,14 | -0,83% | 19.468,00 |
| 26.01.2024 | 7,30 | 7,32 | 7,00 | 7,20 | -1,23% | 22.579,00 |
| 25.01.2024 | 7,48 | 7,48 | 7,18 | 7,29 | -1,49% | 22.966,00 |
| 24.01.2024 | 7,56 | 7,56 | 7,12 | 7,40 | -0,67% | 28.305,00 |
| 23.01.2024 | 7,40 | 7,61 | 7,31 | 7,45 | 1,22% | 18.564,00 |
| 22.01.2024 | 7,40 | 7,74 | 7,35 | 7,36 | -1,21% | 28.378,00 |
| 19.01.2024 | 7,37 | 7,58 | 7,26 | 7,45 | 0,68% | 21.935,00 |
| 18.01.2024 | 7,50 | 7,52 | 7,29 | 7,40 | 0,00% | 32.893,00 |
| 17.01.2024 | 7,91 | 7,91 | 7,39 | 7,40 | -4,76% | 53.739,00 |
| 16.01.2024 | 7,82 | 7,89 | 7,65 | 7,77 | -3,00% | 55.726,00 |
| 12.01.2024 | 8,16 | 8,29 | 7,90 | 8,01 | -1,11% | 42.307,00 |
| 11.01.2024 | 8,20 | 8,40 | 8,00 | 8,10 | -3,80% | 52.007,00 |
| 10.01.2024 | 8,55 | 8,59 | 8,31 | 8,42 | -1,52% | 23.285,00 |
| 09.01.2024 | 8,36 | 8,87 | 8,36 | 8,55 | -0,23% | 15.987,00 |
| 08.01.2024 | 8,41 | 8,60 | 8,39 | 8,57 | 1,90% | 23.635,00 |
| 05.01.2024 | 8,88 | 9,02 | 8,40 | 8,41 | -6,03% | 45.933,00 |
| 04.01.2024 | 9,09 | 9,13 | 8,92 | 8,95 | 0,79% | 31.544,00 |
| 03.01.2024 | 9,06 | 9,20 | 8,77 | 8,88 | -0,34% | 45.433,00 |
| 02.01.2024 | 8,35 | 9,39 | 8,27 | 8,91 | 6,45% | 121.074,00 |
| 29.12.2023 | 8,37 | 8,40 | 8,12 | 8,37 | 0,12% | 69.796,00 |
| 28.12.2023 | 8,10 | 8,43 | 8,10 | 8,36 | 1,46% | 97.301,00 |
| 27.12.2023 | 8,27 | 8,29 | 8,02 | 8,24 | -0,72% | 104.826,00 |
| 26.12.2023 | 8,46 | 8,48 | 8,16 | 8,30 | -1,07% | 65.222,00 |
| 22.12.2023 | 8,15 | 8,47 | 8,15 | 8,39 | 0,36% | 46.062,00 |
| 21.12.2023 | 8,40 | 8,40 | 8,16 | 8,36 | 0,72% | 39.380,00 |
| 20.12.2023 | 8,39 | 8,55 | 8,10 | 8,30 | -1,54% | 89.676,00 |
| 19.12.2023 | 8,10 | 8,50 | 7,84 | 8,43 | 6,31% | 115.118,00 |
| 18.12.2023 | 8,49 | 8,49 | 7,81 | 7,93 | -4,34% | 61.670,00 |
| 15.12.2023 | 8,38 | 8,69 | 8,12 | 8,29 | -1,78% | 51.984,00 |
| 14.12.2023 | 8,45 | 8,77 | 8,27 | 8,44 | 0,36% | 62.685,00 |
| 13.12.2023 | 8,29 | 8,42 | 8,21 | 8,41 | 0,36% | 14.759,00 |
| 12.12.2023 | 8,20 | 8,60 | 8,19 | 8,38 | 1,58% | 38.261,00 |
| 11.12.2023 | 8,47 | 8,49 | 8,21 | 8,25 | -2,60% | 28.459,00 |
| 08.12.2023 | 8,28 | 8,49 | 8,21 | 8,47 | 2,79% | 58.786,00 |
| 07.12.2023 | 8,38 | 8,39 | 8,20 | 8,24 | -0,36% | 23.014,00 |
| 06.12.2023 | 8,64 | 8,64 | 8,12 | 8,27 | -1,55% | 56.464,00 |
| 05.12.2023 | 8,47 | 8,54 | 8,19 | 8,40 | 0,36% | 48.658,00 |
| 04.12.2023 | 8,63 | 8,89 | 8,19 | 8,37 | -5,32% | 113.263,00 |
| 01.12.2023 | 8,78 | 9,12 | 8,64 | 8,84 | 2,91% | 50.580,00 |
| 30.11.2023 | 9,00 | 9,49 | 8,59 | 8,59 | -12,17% | 131.810,00 |
| 29.11.2023 | 9,63 | 10,00 | 9,30 | 9,78 | 2,84% | 75.616,00 |
| 28.11.2023 | 9,11 | 9,51 | 9,03 | 9,51 | 4,39% | 37.775,00 |
| 27.11.2023 | 9,28 | 9,50 | 9,00 | 9,11 | -3,50% | 55.142,00 |
| 24.11.2023 | 9,29 | 9,58 | 9,14 | 9,44 | 3,62% | 34.885,00 |
| 22.11.2023 | 10,15 | 10,15 | 8,90 | 9,11 | -8,90% | 70.804,00 |
| 21.11.2023 | 10,68 | 10,68 | 9,84 | 10,00 | -5,93% | 37.439,00 |
| 20.11.2023 | 10,33 | 10,89 | 10,26 | 10,63 | 3,81% | 28.984,00 |
| 17.11.2023 | 9,73 | 10,25 | 9,58 | 10,24 | 7,90% | 73.526,00 |
| 16.11.2023 | 9,44 | 9,70 | 9,41 | 9,49 | -0,32% | 17.083,00 |
| 15.11.2023 | 9,03 | 9,72 | 9,03 | 9,52 | 5,08% | 52.895,00 |
| 14.11.2023 | 9,40 | 9,40 | 8,64 | 9,06 | 0,44% | 87.505,00 |
| 13.11.2023 | 9,29 | 9,35 | 8,80 | 9,02 | -5,05% | 36.571,00 |
| 10.11.2023 | 8,91 | 9,75 | 8,72 | 9,50 | 6,26% | 43.161,00 |
| 09.11.2023 | 9,34 | 9,62 | 8,91 | 8,94 | -4,28% | 24.912,00 |
| 08.11.2023 | 9,27 | 9,50 | 9,10 | 9,34 | 3,78% | 49.530,00 |
| 07.11.2023 | 9,09 | 9,48 | 8,86 | 9,00 | -2,60% | 30.883,00 |
| 06.11.2023 | 9,10 | 9,29 | 8,77 | 9,24 | 2,78% | 30.442,00 |
| 03.11.2023 | 9,10 | 9,20 | 8,74 | 8,99 | 1,24% | 50.997,00 |
| 02.11.2023 | 8,85 | 9,00 | 8,55 | 8,88 | 1,60% | 31.840,00 |
| 01.11.2023 | 8,73 | 8,78 | 8,40 | 8,74 | -1,80% | 38.090,00 |
| 31.10.2023 | 8,88 | 8,99 | 8,50 | 8,90 | -0,67% | 26.331,00 |
| 30.10.2023 | 8,72 | 9,08 | 8,50 | 8,96 | 3,70% | 27.938,00 |
| 27.10.2023 | 9,14 | 9,14 | 8,58 | 8,64 | -4,11% | 25.024,00 |
| 26.10.2023 | 9,01 | 9,18 | 8,76 | 9,01 | -0,55% | 17.328,00 |
| 25.10.2023 | 8,90 | 9,06 | 8,74 | 9,06 | 2,03% | 20.460,00 |
| 24.10.2023 | 8,97 | 9,29 | 8,71 | 8,88 | 2,07% | 37.318,00 |
| 23.10.2023 | 9,09 | 9,50 | 8,51 | 8,70 | -5,02% | 58.107,00 |
| 20.10.2023 | 9,00 | 9,26 | 8,60 | 9,16 | 0,11% | 28.943,00 |
| 19.10.2023 | 9,02 | 9,25 | 8,70 | 9,15 | 1,78% | 62.833,00 |
| 18.10.2023 | 8,41 | 9,00 | 8,00 | 8,99 | 6,14% | 92.928,00 |
| 17.10.2023 | 8,48 | 8,95 | 8,40 | 8,47 | -0,12% | 34.932,00 |
| 16.10.2023 | 8,55 | 8,68 | 8,36 | 8,48 | 0,95% | 16.686,00 |
| 13.10.2023 | 8,00 | 8,67 | 7,65 | 8,40 | 4,61% | 63.081,00 |
| 12.10.2023 | 8,10 | 8,10 | 7,36 | 8,03 | -0,12% | 91.811,00 |