43,000€
-4,02%
Echtzeit-Aktienkurs SCHOELLER-BLECKMANN OILF.
Bid:
Ask:
Aktienkurse zur SCHOELLER-BLECKMANN OILF. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 43,80 | 44,10 | 42,65 | 43,25 | -3,46% | 1.686,00 |
30.04.2024 | 46,00 | 46,25 | 43,50 | 44,80 | -2,29% | 1.666,00 |
29.04.2024 | 46,00 | 46,65 | 45,50 | 45,85 | -0,22% | 1.532,00 |
26.04.2024 | 46,65 | 46,95 | 45,90 | 45,95 | -0,97% | 881,00 |
25.04.2024 | 46,65 | 46,65 | 46,00 | 46,40 | -0,64% | 937,00 |
24.04.2024 | 47,00 | 47,35 | 46,35 | 46,70 | -1,16% | 575,00 |
23.04.2024 | 48,05 | 48,05 | 46,75 | 47,25 | -1,46% | 2.563,00 |
22.04.2024 | 47,50 | 47,95 | 46,90 | 47,95 | 1,37% | 1.047,00 |
19.04.2024 | 46,20 | 47,65 | 46,20 | 47,30 | 1,39% | 1.648,00 |
18.04.2024 | 47,75 | 47,75 | 46,40 | 46,65 | -1,37% | 1.778,00 |
17.04.2024 | 47,20 | 47,90 | 47,20 | 47,30 | 1,07% | 1.172,00 |
16.04.2024 | 47,70 | 47,95 | 46,55 | 46,80 | -2,50% | 1.729,00 |
15.04.2024 | 48,70 | 48,95 | 47,80 | 48,00 | 0,00% | 3.862,00 |
12.04.2024 | 46,65 | 48,85 | 46,65 | 48,00 | 2,45% | 3.240,00 |
11.04.2024 | 47,60 | 47,75 | 46,60 | 46,85 | -0,74% | 2.057,00 |
10.04.2024 | 45,55 | 47,60 | 45,55 | 47,20 | 3,28% | 4.938,00 |
09.04.2024 | 44,85 | 45,75 | 44,60 | 45,70 | 2,12% | 2.042,00 |
08.04.2024 | 45,30 | 45,30 | 44,05 | 44,75 | -1,32% | 1.927,00 |
05.04.2024 | 44,45 | 45,35 | 44,20 | 45,35 | 2,25% | 3.603,00 |
04.04.2024 | 44,70 | 44,75 | 43,95 | 44,35 | -1,99% | 1.979,00 |
03.04.2024 | 45,00 | 45,30 | 44,35 | 45,25 | 0,22% | 860,00 |
02.04.2024 | 44,10 | 45,35 | 44,10 | 45,15 | 2,15% | 2.166,00 |
28.03.2024 | 45,35 | 45,35 | 43,80 | 44,20 | -2,54% | 1.787,00 |
27.03.2024 | 45,35 | 45,40 | 44,65 | 45,35 | 0,44% | 863,00 |
26.03.2024 | 45,30 | 45,40 | 44,80 | 45,15 | -0,44% | 2.508,00 |
25.03.2024 | 45,35 | 45,35 | 44,50 | 45,35 | 2,60% | 6.813,00 |
22.03.2024 | 43,80 | 44,65 | 43,50 | 44,20 | 0,68% | 2.698,00 |
21.03.2024 | 44,00 | 44,50 | 43,55 | 43,90 | 0,34% | 1.251,00 |
20.03.2024 | 42,65 | 44,85 | 42,05 | 43,75 | 2,58% | 1.463,00 |
19.03.2024 | 41,60 | 42,95 | 41,30 | 42,65 | 1,55% | 958,00 |
18.03.2024 | 41,80 | 42,00 | 41,75 | 42,00 | 1,08% | 603,00 |
15.03.2024 | 41,80 | 42,00 | 41,55 | 41,55 | -0,36% | 377,00 |
14.03.2024 | 41,80 | 41,80 | 41,35 | 41,70 | 0,60% | 250,00 |
13.03.2024 | 41,05 | 41,45 | 41,05 | 41,45 | 0,97% | 128,00 |
12.03.2024 | 41,30 | 41,30 | 40,45 | 41,05 | -0,12% | 853,00 |
11.03.2024 | 41,20 | 41,25 | 40,50 | 41,10 | 0,12% | 1.906,00 |
08.03.2024 | 42,25 | 42,25 | 41,05 | 41,05 | -2,73% | 355,00 |
07.03.2024 | 41,60 | 42,20 | 41,30 | 42,20 | 1,56% | 1.681,00 |
06.03.2024 | 41,40 | 41,80 | 41,40 | 41,55 | 0,00% | 121,00 |
05.03.2024 | 41,35 | 41,55 | 41,20 | 41,55 | 0,85% | 516,00 |
04.03.2024 | 42,20 | 42,20 | 41,20 | 41,20 | -1,44% | 1.594,00 |
01.03.2024 | 41,75 | 42,05 | 41,75 | 41,80 | 0,48% | 722,00 |
29.02.2024 | 41,45 | 41,95 | 41,20 | 41,60 | 0,60% | 399,00 |
28.02.2024 | 41,90 | 41,90 | 41,25 | 41,35 | -1,31% | 349,00 |
27.02.2024 | 41,80 | 41,90 | 41,20 | 41,90 | 0,00% | 649,00 |
26.02.2024 | 41,85 | 42,30 | 41,20 | 41,90 | -0,12% | 522,00 |
23.02.2024 | 41,80 | 41,95 | 41,05 | 41,95 | 0,00% | 1.833,00 |
22.02.2024 | 41,95 | 42,45 | 41,45 | 41,95 | 0,72% | 843,00 |
21.02.2024 | 42,00 | 42,00 | 41,45 | 41,65 | -0,83% | 501,00 |
20.02.2024 | 42,30 | 42,30 | 41,80 | 42,00 | -0,36% | 184,00 |
19.02.2024 | 42,50 | 42,80 | 42,15 | 42,15 | -0,24% | 287,00 |
16.02.2024 | 42,55 | 42,55 | 42,20 | 42,25 | -0,47% | 814,00 |
15.02.2024 | 41,75 | 42,45 | 41,40 | 42,45 | 2,41% | 3.205,00 |
14.02.2024 | 41,55 | 41,65 | 41,45 | 41,45 | 0,00% | 409,00 |
13.02.2024 | 41,70 | 42,25 | 41,45 | 41,45 | -0,72% | 925,00 |
12.02.2024 | 41,75 | 42,30 | 41,75 | 41,75 | -0,36% | 335,00 |
09.02.2024 | 42,05 | 42,05 | 41,45 | 41,90 | -0,36% | 1.118,00 |
08.02.2024 | 42,75 | 42,75 | 41,40 | 42,05 | -1,64% | 1.425,00 |
07.02.2024 | 43,50 | 43,50 | 42,45 | 42,75 | -1,84% | 2.106,00 |
06.02.2024 | 43,15 | 43,55 | 43,05 | 43,55 | 1,16% | 1.478,00 |
05.02.2024 | 43,85 | 43,85 | 43,00 | 43,05 | -1,60% | 1.433,00 |
02.02.2024 | 44,60 | 44,60 | 43,75 | 43,75 | -1,02% | 1.310,00 |
01.02.2024 | 43,80 | 44,55 | 43,80 | 44,20 | 1,03% | 433,00 |
31.01.2024 | 44,00 | 44,30 | 43,70 | 43,75 | 0,11% | 1.947,00 |
30.01.2024 | 45,00 | 45,00 | 43,65 | 43,70 | -3,85% | 2.457,00 |
29.01.2024 | 46,70 | 47,15 | 45,20 | 45,45 | -2,88% | 1.525,00 |
26.01.2024 | 45,60 | 46,80 | 45,60 | 46,80 | 3,88% | 4.158,00 |
25.01.2024 | 45,10 | 45,15 | 44,45 | 45,05 | -0,22% | 637,00 |
24.01.2024 | 44,65 | 45,20 | 44,40 | 45,15 | 1,80% | 2.309,00 |
23.01.2024 | 44,50 | 44,50 | 43,60 | 44,35 | 0,45% | 508,00 |
22.01.2024 | 43,95 | 44,20 | 43,85 | 44,15 | 0,57% | 478,00 |
19.01.2024 | 44,30 | 44,70 | 43,80 | 43,90 | -0,23% | 1.078,00 |
18.01.2024 | 43,85 | 44,25 | 43,40 | 44,00 | 0,11% | 970,00 |
17.01.2024 | 43,70 | 43,95 | 43,05 | 43,95 | 0,23% | 1.736,00 |
16.01.2024 | 43,40 | 44,05 | 43,40 | 43,85 | 0,57% | 425,00 |
15.01.2024 | 43,65 | 43,65 | 43,60 | 43,60 | -0,23% | 102,00 |
12.01.2024 | 42,50 | 43,70 | 42,40 | 43,70 | 3,19% | 539,00 |
11.01.2024 | 42,90 | 43,35 | 42,15 | 42,35 | -1,97% | 264,00 |
10.01.2024 | 42,90 | 43,20 | 42,75 | 43,20 | 0,93% | 346,00 |
09.01.2024 | 43,30 | 43,50 | 42,80 | 42,80 | -1,61% | 300,00 |
08.01.2024 | 43,50 | 44,20 | 43,15 | 43,50 | -0,68% | 1.007,00 |
05.01.2024 | 43,10 | 44,25 | 42,90 | 43,80 | 0,57% | 1.027,00 |
04.01.2024 | 42,80 | 43,60 | 42,65 | 43,55 | 1,75% | 1.170,00 |
03.01.2024 | 43,05 | 43,15 | 42,00 | 42,80 | -0,58% | 2.349,00 |
02.01.2024 | 44,60 | 44,65 | 43,05 | 43,05 | -2,82% | 624,00 |
29.12.2023 | 44,10 | 44,30 | 44,05 | 44,30 | 1,84% | 454,00 |
28.12.2023 | 44,40 | 44,40 | 43,00 | 43,50 | -1,81% | 1.443,00 |
27.12.2023 | 43,05 | 44,30 | 43,00 | 44,30 | 3,02% | 1.680,00 |
22.12.2023 | 43,15 | 43,15 | 42,60 | 43,00 | 0,58% | 567,00 |
21.12.2023 | 42,45 | 43,35 | 42,45 | 42,75 | -0,23% | 640,00 |
20.12.2023 | 42,60 | 43,20 | 42,60 | 42,85 | 0,71% | 897,00 |
19.12.2023 | 42,80 | 42,90 | 41,95 | 42,55 | -1,50% | 561,00 |
18.12.2023 | 42,20 | 43,20 | 42,00 | 43,20 | 2,37% | 2.805,00 |
15.12.2023 | 42,05 | 42,85 | 41,90 | 42,20 | 1,69% | 1.717,00 |
14.12.2023 | 41,70 | 42,00 | 41,10 | 41,50 | 0,48% | 1.073,00 |
13.12.2023 | 40,15 | 41,30 | 40,15 | 41,30 | 2,74% | 1.314,00 |
12.12.2023 | 40,80 | 40,80 | 39,85 | 40,20 | -2,31% | 427,00 |
11.12.2023 | 40,95 | 41,15 | 40,80 | 41,15 | 1,11% | 385,00 |
08.12.2023 | 41,05 | 41,10 | 40,55 | 40,70 | -0,49% | 660,00 |
07.12.2023 | 41,15 | 41,30 | 40,90 | 40,90 | 1,24% | 1.861,00 |