Echtzeit-Aktienkurs BFW Liegenschaft AG
Bid:
Ask:
Aktienkurse zur BFW Liegenschaft AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2020 | 43,80 | 44,20 | 43,60 | 43,80 | -0,45% | 3.859,00 |
| 30.09.2020 | 44,00 | 44,60 | 43,80 | 44,00 | 0,00% | 793,00 |
| 29.09.2020 | 44,00 | 44,00 | 44,00 | 44,00 | -3,93% | 67,00 |
| 28.09.2020 | 45,40 | 45,80 | 45,00 | 45,80 | 0,00% | 32,00 |
| 25.09.2020 | 46,00 | 46,00 | 45,80 | 45,80 | -2,14% | 37,00 |
| 24.09.2020 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 67,00 |
| 23.09.2020 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 33,00 |
| 22.09.2020 | 44,00 | 47,20 | 44,00 | 47,00 | 6,33% | 2.437,00 |
| 21.09.2020 | 44,00 | 44,20 | 44,00 | 44,20 | -8,30% | 37,00 |
| 18.09.2020 | 48,20 | 48,20 | 48,20 | 48,20 | 3,43% | 5,00 |
| 17.09.2020 | 46,25 | 46,61 | 45,69 | 46,60 | 7,37% | - |
| 16.09.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 110,00 |
| 15.09.2020 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | 44,00 |
| 14.09.2020 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 1,00 |
| 11.09.2020 | 44,22 | 44,42 | 44,22 | 44,40 | -0,01% | - |
| 10.09.2020 | 44,29 | 44,42 | 44,29 | 44,40 | -1,33% | - |
| 09.09.2020 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | 1,00 |
| 08.09.2020 | 44,09 | 44,09 | 43,98 | 44,00 | 0,00% | - |
| 07.09.2020 | 44,23 | 44,23 | 43,99 | 44,00 | -0,89% | - |
| 04.09.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 3,00 |
| 03.09.2020 | 44,20 | 44,20 | 43,60 | 43,60 | -1,80% | 574,00 |
| 02.09.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 1,00 |
| 01.09.2020 | 43,60 | 44,20 | 43,60 | 44,20 | 1,38% | 20,00 |
| 31.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -0,68% | 57,00 |
| 28.08.2020 | 43,92 | 44,00 | 43,89 | 43,90 | 0,01% | - |
| 27.08.2020 | 43,89 | 44,00 | 43,86 | 43,90 | -0,01% | - |
| 26.08.2020 | 44,11 | 44,11 | 43,89 | 43,90 | 0,69% | - |
| 25.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 385,00 |
| 24.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 14,00 |
| 21.08.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 2,00 |
| 20.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 1,00 |
| 19.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -1,35% | 800,00 |
| 18.08.2020 | 44,10 | 44,21 | 44,10 | 44,20 | 0,00% | - |
| 17.08.2020 | 44,27 | 44,29 | 44,19 | 44,20 | 1,37% | - |
| 14.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 9,00 |
| 13.08.2020 | 43,89 | 44,21 | 43,89 | 44,20 | 1,38% | - |
| 12.08.2020 | 43,60 | 43,60 | 43,40 | 43,60 | -0,72% | 489,00 |
| 11.08.2020 | 44,29 | 44,29 | 43,89 | 43,92 | 1,19% | - |
| 10.08.2020 | 43,60 | 43,60 | 43,40 | 43,40 | -2,25% | 714,00 |
| 07.08.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | 44,00 |
| 06.08.2020 | 44,28 | 44,31 | 44,20 | 44,30 | 1,60% | - |
| 05.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 10,00 |
| 04.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -1,57% | 28,00 |
| 03.08.2020 | 38,69 | 44,31 | 38,69 | 44,30 | 2,07% | - |
| 31.07.2020 | 43,60 | 43,60 | 43,40 | 43,40 | -2,02% | 18,00 |
| 30.07.2020 | 44,09 | 45,81 | 44,06 | 44,29 | -0,24% | - |
| 29.07.2020 | 43,60 | 44,40 | 43,60 | 44,40 | 2,78% | 10,00 |
| 28.07.2020 | 43,40 | 43,40 | 43,20 | 43,20 | -0,46% | 552,00 |
| 27.07.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 10,00 |
| 24.07.2020 | 43,38 | 43,81 | 43,38 | 43,80 | -0,01% | - |
| 23.07.2020 | 43,91 | 43,91 | 43,79 | 43,81 | -1,34% | - |
| 22.07.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 31,00 |
| 21.07.2020 | 44,20 | 44,20 | 44,20 | 44,20 | 0,92% | 1,00 |
| 20.07.2020 | 43,78 | 43,82 | 43,78 | 43,80 | 0,92% | - |
| 17.07.2020 | 43,40 | 43,40 | 43,20 | 43,40 | -0,95% | 2.307,00 |
| 16.07.2020 | 43,61 | 43,91 | 43,61 | 43,82 | 0,96% | - |
| 15.07.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 1,00 |
| 14.07.2020 | 43,55 | 43,81 | 43,55 | 43,80 | 0,00% | - |
| 13.07.2020 | 44,37 | 44,37 | 43,79 | 43,80 | -0,23% | - |
| 10.07.2020 | 43,86 | 43,91 | 43,81 | 43,90 | -0,01% | - |
| 09.07.2020 | 43,90 | 43,91 | 43,88 | 43,90 | -0,68% | - |
| 08.07.2020 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 1,00 |
| 07.07.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 9,00 |
| 06.07.2020 | 44,20 | 44,20 | 44,00 | 44,00 | 0,41% | 19,00 |
| 03.07.2020 | 43,79 | 43,83 | 43,70 | 43,82 | 0,97% | - |
| 02.07.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -0,88% | 1,00 |
| 01.07.2020 | 43,67 | 43,81 | 43,59 | 43,79 | -0,03% | - |
| 30.06.2020 | 43,80 | 43,81 | 43,70 | 43,80 | 0,91% | - |
| 29.06.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | 265,00 |
| 26.06.2020 | 43,40 | 44,40 | 43,40 | 44,40 | 2,78% | 886,00 |
| 25.06.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 315,00 |
| 24.06.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 9.478,00 |
| 23.06.2020 | 43,40 | 43,40 | 43,20 | 43,20 | -0,46% | 210,00 |
| 22.06.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 2,00 |
| 19.06.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 3.793,00 |
| 18.06.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 1,00 |
| 17.06.2020 | 43,00 | 43,40 | 42,80 | 43,40 | 0,00% | 10.650,00 |
| 16.06.2020 | 43,40 | 43,60 | 43,40 | 43,40 | 0,93% | 505,00 |
| 15.06.2020 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 30,00 |
| 12.06.2020 | 43,00 | 43,60 | 43,00 | 43,60 | 0,74% | 301,00 |
| 11.06.2020 | 42,75 | 43,33 | 42,75 | 43,28 | 0,65% | - |
| 10.06.2020 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 200,00 |
| 09.06.2020 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 2.058,00 |
| 08.06.2020 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 2,00 |
| 05.06.2020 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 302,00 |
| 04.06.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 3,00 |
| 03.06.2020 | 43,00 | 43,40 | 43,00 | 43,40 | -1,36% | 16.293,00 |
| 02.06.2020 | 43,20 | 44,00 | 43,00 | 44,00 | 0,28% | 13.891,00 |
| 01.06.2020 | 43,80 | 43,88 | 43,80 | 43,88 | 1,57% | - |
| 29.05.2020 | 43,20 | 44,20 | 43,20 | 43,20 | -0,92% | 508,00 |
| 28.05.2020 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | 400,00 |
| 27.05.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 13,00 |
| 26.05.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -0,93% | 309,00 |
| 25.05.2020 | 43,66 | 43,70 | 43,59 | 43,60 | 0,47% | - |
| 22.05.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -1,00% | 300,00 |
| 21.05.2020 | 43,70 | 43,87 | 43,64 | 43,84 | -0,37% | - |
| 20.05.2020 | 43,20 | 44,00 | 43,20 | 44,00 | 0,00% | 7,00 |
| 19.05.2020 | 43,40 | 44,00 | 43,20 | 44,00 | -0,45% | 2.517,00 |
| 18.05.2020 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 10,00 |
| 15.05.2020 | 44,00 | 44,00 | 43,80 | 43,80 | 0,46% | 50,00 |