Echtzeit-Aktienkurs SHW AG
Bid:
Ask:
Aktienkurse zur SHW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2019 | 19,50 | 19,50 | 19,50 | 19,50 | -2,13% | - |
| 25.06.2019 | 19,58 | 19,93 | 19,58 | 19,93 | 1,40% | - |
| 24.06.2019 | 19,81 | 19,81 | 19,40 | 19,65 | -1,01% | - |
| 21.06.2019 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 20.06.2019 | 20,00 | 20,03 | 20,00 | 20,00 | 0,13% | - |
| 19.06.2019 | 20,00 | 20,00 | 19,98 | 19,98 | -0,25% | - |
| 18.06.2019 | 20,03 | 20,03 | 20,03 | 20,03 | 0,00% | - |
| 17.06.2019 | 20,03 | 20,03 | 20,03 | 20,03 | 1,01% | - |
| 14.06.2019 | 19,90 | 20,18 | 19,53 | 19,83 | 0,00% | - |
| 13.06.2019 | 20,05 | 20,08 | 19,63 | 19,83 | -0,25% | - |
| 12.06.2019 | 19,85 | 20,05 | 19,48 | 19,88 | 0,13% | - |
| 11.06.2019 | 20,03 | 20,03 | 19,53 | 19,85 | 0,00% | - |
| 07.06.2019 | 19,70 | 20,30 | 19,63 | 19,85 | -0,13% | - |
| 06.06.2019 | 20,08 | 20,10 | 19,63 | 19,88 | -0,13% | - |
| 05.06.2019 | 19,83 | 20,65 | 19,48 | 19,90 | -0,50% | - |
| 04.06.2019 | 19,88 | 20,03 | 19,63 | 20,00 | 0,88% | - |
| 03.06.2019 | 20,00 | 20,20 | 19,60 | 19,83 | 0,00% | - |
| 31.05.2019 | 19,80 | 20,03 | 19,63 | 19,83 | 0,13% | - |
| 30.05.2019 | 19,80 | 20,00 | 19,60 | 19,80 | -0,13% | - |
| 29.05.2019 | 19,83 | 20,03 | 19,63 | 19,83 | 0,00% | - |
| 28.05.2019 | 19,83 | 20,03 | 19,63 | 19,83 | -0,13% | - |
| 27.05.2019 | 20,05 | 20,08 | 19,68 | 19,85 | -0,13% | - |
| 24.05.2019 | 19,83 | 20,13 | 19,50 | 19,88 | -0,62% | - |
| 23.05.2019 | 19,80 | 20,03 | 19,63 | 20,00 | 0,88% | - |
| 22.05.2019 | 19,75 | 20,00 | 19,53 | 19,83 | 0,38% | - |
| 21.05.2019 | 19,73 | 20,00 | 19,53 | 19,75 | -0,13% | - |
| 20.05.2019 | 19,73 | 20,03 | 19,55 | 19,78 | 0,25% | - |
| 17.05.2019 | 19,83 | 20,03 | 19,50 | 19,73 | -0,50% | - |
| 16.05.2019 | 19,80 | 20,03 | 19,63 | 19,83 | 0,00% | - |
| 15.05.2019 | 19,88 | 20,15 | 19,60 | 19,83 | -1,25% | - |
| 14.05.2019 | 19,98 | 20,08 | 19,48 | 20,08 | 1,26% | - |
| 13.05.2019 | 19,90 | 20,13 | 19,55 | 19,83 | -0,38% | - |
| 10.05.2019 | 19,83 | 20,18 | 19,55 | 19,90 | -1,00% | - |
| 09.05.2019 | 20,45 | 20,55 | 19,63 | 20,10 | -0,37% | - |
| 08.05.2019 | 20,18 | 20,65 | 19,78 | 20,18 | -0,86% | - |
| 07.05.2019 | 20,38 | 20,73 | 19,90 | 20,35 | -0,37% | - |
| 06.05.2019 | 20,53 | 20,55 | 20,10 | 20,43 | -1,09% | - |
| 03.05.2019 | 20,50 | 20,90 | 20,50 | 20,65 | 2,10% | - |
| 02.05.2019 | 20,38 | 20,60 | 20,08 | 20,23 | -2,06% | - |
| 30.04.2019 | 21,15 | 21,20 | 20,18 | 20,65 | 0,00% | - |
| 29.04.2019 | 21,00 | 21,60 | 20,58 | 20,65 | -0,72% | - |
| 26.04.2019 | 20,45 | 21,60 | 20,28 | 20,80 | 1,22% | - |
| 25.04.2019 | 21,01 | 21,80 | 20,00 | 20,55 | -4,64% | - |
| 24.04.2019 | 21,95 | 22,45 | 21,30 | 21,55 | -2,27% | - |
| 23.04.2019 | 21,85 | 22,55 | 21,55 | 22,05 | -0,68% | - |
| 18.04.2019 | 22,50 | 22,65 | 22,05 | 22,20 | -1,77% | - |
| 17.04.2019 | 22,10 | 22,95 | 21,70 | 22,60 | 2,26% | - |
| 16.04.2019 | 21,45 | 22,15 | 21,25 | 22,10 | 3,03% | - |
| 15.04.2019 | 20,73 | 21,45 | 20,48 | 21,45 | 3,37% | - |
| 12.04.2019 | 20,85 | 21,15 | 20,38 | 20,75 | -0,95% | - |
| 11.04.2019 | 21,00 | 21,35 | 20,53 | 20,95 | 0,00% | - |
| 10.04.2019 | 20,45 | 21,25 | 20,35 | 20,95 | 2,57% | - |
| 09.04.2019 | 20,75 | 21,30 | 20,20 | 20,43 | -1,09% | - |
| 08.04.2019 | 21,20 | 21,20 | 20,43 | 20,65 | -1,43% | - |
| 05.04.2019 | 21,05 | 21,45 | 20,75 | 20,95 | -1,87% | - |
| 04.04.2019 | 20,33 | 22,05 | 20,13 | 21,35 | 5,69% | - |
| 03.04.2019 | 19,83 | 20,55 | 19,60 | 20,20 | 1,89% | - |
| 02.04.2019 | 19,80 | 19,95 | 19,60 | 19,83 | 0,13% | - |
| 01.04.2019 | 19,49 | 19,98 | 19,45 | 19,80 | 0,51% | - |
| 29.03.2019 | 19,51 | 20,01 | 19,24 | 19,70 | 1,60% | - |
| 28.03.2019 | 19,07 | 19,88 | 19,07 | 19,39 | 0,05% | - |
| 27.03.2019 | 19,47 | 19,90 | 19,13 | 19,38 | 1,47% | - |
| 26.03.2019 | 18,98 | 19,47 | 18,92 | 19,10 | 0,05% | - |
| 25.03.2019 | 19,51 | 19,51 | 18,89 | 19,09 | -3,32% | - |
| 22.03.2019 | 19,00 | 19,85 | 19,00 | 19,75 | 3,16% | - |
| 21.03.2019 | 19,10 | 19,32 | 18,78 | 19,14 | -0,21% | - |
| 20.03.2019 | 19,12 | 19,51 | 18,79 | 19,18 | 0,63% | - |
| 19.03.2019 | 19,16 | 19,52 | 18,94 | 19,06 | 0,63% | - |
| 18.03.2019 | 18,94 | 19,32 | 18,77 | 18,94 | -0,68% | - |
| 15.03.2019 | 18,98 | 19,45 | 18,89 | 19,07 | -0,10% | - |
| 14.03.2019 | 19,13 | 19,60 | 18,90 | 19,09 | 0,00% | - |
| 13.03.2019 | 19,08 | 19,36 | 18,69 | 19,09 | -0,78% | - |
| 12.03.2019 | 19,22 | 19,44 | 18,77 | 19,24 | 0,89% | - |
| 11.03.2019 | 19,17 | 19,58 | 18,87 | 19,07 | 0,26% | - |
| 08.03.2019 | 19,17 | 19,36 | 18,82 | 19,02 | -1,35% | - |
| 07.03.2019 | 19,24 | 19,30 | 18,75 | 19,28 | 0,68% | - |
| 06.03.2019 | 18,92 | 19,43 | 18,54 | 19,15 | -0,05% | - |
| 05.03.2019 | 19,06 | 19,49 | 18,62 | 19,16 | 1,11% | - |
| 04.03.2019 | 19,00 | 19,36 | 18,83 | 18,95 | -1,10% | - |
| 01.03.2019 | 19,22 | 19,46 | 18,63 | 19,16 | -0,93% | - |
| 28.02.2019 | 19,37 | 19,67 | 19,08 | 19,34 | 0,36% | - |
| 27.02.2019 | 19,34 | 19,63 | 19,08 | 19,27 | 0,63% | - |
| 26.02.2019 | 19,45 | 19,50 | 18,94 | 19,15 | -1,90% | - |
| 25.02.2019 | 19,36 | 19,71 | 19,19 | 19,52 | 0,83% | - |
| 22.02.2019 | 19,19 | 19,61 | 19,16 | 19,36 | -0,77% | - |
| 21.02.2019 | 19,10 | 19,70 | 18,97 | 19,51 | 0,98% | - |
| 20.02.2019 | 19,10 | 19,57 | 18,94 | 19,32 | 1,10% | - |
| 19.02.2019 | 19,58 | 19,79 | 19,11 | 19,11 | -0,73% | - |
| 18.02.2019 | 19,06 | 19,68 | 19,01 | 19,25 | 0,16% | - |
| 15.02.2019 | 19,27 | 19,64 | 18,90 | 19,22 | -0,88% | - |
| 14.02.2019 | 19,47 | 19,66 | 18,84 | 19,39 | 0,15% | - |
| 13.02.2019 | 19,24 | 19,54 | 18,87 | 19,36 | 1,20% | - |
| 12.02.2019 | 19,47 | 19,49 | 18,94 | 19,13 | -2,65% | - |
| 11.02.2019 | 19,66 | 19,73 | 19,22 | 19,65 | 0,05% | - |
| 08.02.2019 | 19,67 | 19,74 | 19,33 | 19,64 | 0,85% | - |
| 07.02.2019 | 19,42 | 19,90 | 19,07 | 19,48 | 0,44% | - |
| 06.02.2019 | 19,43 | 19,74 | 19,13 | 19,39 | -0,46% | - |
| 05.02.2019 | 19,76 | 20,11 | 19,31 | 19,48 | 0,00% | - |
| 04.02.2019 | 19,41 | 20,12 | 19,39 | 19,48 | 1,62% | - |
| 01.02.2019 | 19,80 | 19,94 | 18,97 | 19,17 | -4,32% | - |