15,000€
-0,99%
Echtzeit-Aktienkurs PISCINES DESJO.INH.EO
Bid:
Ask:
Aktienkurse zur PISCINES DESJO.INH.EO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,33 | 15,43 | 15,28 | 15,38 | 0,33% | - |
| 27.02.2025 | 15,00 | 15,48 | 15,00 | 15,33 | -0,97% | - |
| 26.02.2025 | 15,15 | 15,48 | 15,15 | 15,48 | 0,16% | - |
| 25.02.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,32% | - |
| 24.02.2025 | 15,60 | 15,60 | 14,95 | 15,40 | -1,12% | - |
| 21.02.2025 | 15,45 | 15,73 | 15,43 | 15,58 | 0,16% | - |
| 20.02.2025 | 15,28 | 15,68 | 15,28 | 15,55 | 1,80% | - |
| 19.02.2025 | 14,68 | 15,28 | 14,63 | 15,28 | 4,09% | - |
| 18.02.2025 | 14,83 | 14,83 | 14,60 | 14,68 | -1,01% | - |
| 17.02.2025 | 14,50 | 14,88 | 14,50 | 14,83 | 0,17% | - |
| 14.02.2025 | 14,75 | 15,08 | 14,63 | 14,80 | -1,66% | - |
| 13.02.2025 | 14,55 | 15,43 | 14,55 | 15,05 | 0,67% | 400,00 |
| 12.02.2025 | 14,90 | 15,25 | 14,90 | 14,95 | -1,48% | - |
| 11.02.2025 | 14,85 | 15,25 | 14,83 | 15,18 | 1,85% | - |
| 10.02.2025 | 14,85 | 14,90 | 14,85 | 14,90 | 0,34% | - |
| 07.02.2025 | 14,55 | 14,85 | 14,55 | 14,85 | 0,00% | - |
| 06.02.2025 | 14,55 | 14,88 | 14,55 | 14,85 | -0,17% | - |
| 05.02.2025 | 14,93 | 14,98 | 14,83 | 14,88 | -0,34% | - |
| 04.02.2025 | 15,03 | 15,03 | 14,90 | 14,93 | -0,50% | - |
| 03.02.2025 | 15,23 | 15,23 | 15,00 | 15,00 | -1,48% | - |
| 31.01.2025 | 15,05 | 15,45 | 15,05 | 15,23 | -1,14% | - |
| 30.01.2025 | 15,05 | 15,48 | 15,05 | 15,40 | 2,33% | - |
| 29.01.2025 | 14,50 | 15,28 | 14,20 | 15,05 | 3,79% | - |
| 28.01.2025 | 14,23 | 14,58 | 14,23 | 14,50 | 1,75% | - |
| 27.01.2025 | 13,75 | 14,25 | 13,75 | 14,25 | 1,42% | - |
| 24.01.2025 | 13,50 | 14,05 | 13,50 | 14,05 | 2,00% | - |
| 23.01.2025 | 13,68 | 13,78 | 13,65 | 13,78 | 0,73% | - |
| 22.01.2025 | 13,30 | 13,68 | 13,30 | 13,68 | 0,37% | - |
| 21.01.2025 | 13,35 | 13,68 | 13,35 | 13,63 | -0,18% | - |
| 20.01.2025 | 13,30 | 13,68 | 13,30 | 13,65 | 0,00% | - |
| 17.01.2025 | 13,30 | 13,65 | 13,30 | 13,65 | 0,37% | - |
| 16.01.2025 | 13,55 | 13,68 | 13,55 | 13,60 | 0,18% | - |
| 15.01.2025 | 13,20 | 13,63 | 13,20 | 13,58 | 0,56% | - |
| 14.01.2025 | 13,30 | 13,60 | 13,30 | 13,50 | -0,55% | - |
| 13.01.2025 | 13,20 | 13,60 | 13,20 | 13,58 | 0,56% | - |
| 10.01.2025 | 13,20 | 13,55 | 13,20 | 13,50 | 0,19% | - |
| 09.01.2025 | 13,05 | 13,68 | 13,05 | 13,48 | 0,94% | - |
| 08.01.2025 | 13,05 | 13,38 | 13,05 | 13,35 | 1,14% | - |
| 07.01.2025 | 13,05 | 13,28 | 13,05 | 13,20 | 1,15% | - |
| 06.01.2025 | 13,03 | 13,13 | 13,03 | 13,05 | 0,00% | - |
| 03.01.2025 | 12,98 | 13,05 | 12,98 | 13,05 | 0,58% | - |
| 02.01.2025 | 13,08 | 13,08 | 12,93 | 12,98 | -0,57% | - |
| 30.12.2024 | 12,00 | 13,05 | 12,00 | 13,05 | 3,16% | - |
| 27.12.2024 | 12,23 | 12,73 | 12,23 | 12,65 | 4,33% | - |
| 23.12.2024 | 11,70 | 12,13 | 11,70 | 12,13 | 1,46% | - |
| 20.12.2024 | 11,85 | 12,10 | 11,85 | 11,95 | -1,24% | - |
| 19.12.2024 | 12,00 | 12,23 | 12,00 | 12,10 | -0,82% | - |
| 18.12.2024 | 12,35 | 12,35 | 12,20 | 12,20 | -1,21% | - |
| 17.12.2024 | 12,38 | 12,43 | 12,30 | 12,35 | -0,20% | - |
| 16.12.2024 | 12,30 | 12,70 | 12,30 | 12,38 | -1,79% | - |
| 13.12.2024 | 12,63 | 12,68 | 12,50 | 12,60 | -0,20% | - |
| 12.12.2024 | 12,00 | 12,68 | 12,00 | 12,63 | 2,85% | - |
| 11.12.2024 | 11,95 | 12,33 | 11,95 | 12,28 | 0,20% | - |
| 10.12.2024 | 11,85 | 12,30 | 11,85 | 12,25 | 1,24% | - |
| 09.12.2024 | 11,75 | 12,15 | 11,75 | 12,10 | 0,83% | - |
| 06.12.2024 | 11,70 | 12,13 | 11,70 | 12,00 | 0,42% | - |
| 05.12.2024 | 11,83 | 12,00 | 11,83 | 11,95 | 1,06% | - |
| 04.12.2024 | 11,85 | 11,85 | 11,73 | 11,83 | -0,21% | - |
| 03.12.2024 | 11,90 | 12,25 | 11,80 | 11,85 | -3,27% | - |
| 02.12.2024 | 12,08 | 12,33 | 11,85 | 12,25 | 1,24% | - |
| 29.11.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 1,26% | - |
| 28.11.2024 | 11,88 | 12,18 | 11,88 | 11,95 | 0,42% | - |
| 27.11.2024 | 11,65 | 11,98 | 11,65 | 11,90 | -0,63% | - |
| 26.11.2024 | 12,08 | 12,15 | 11,98 | 11,98 | -0,83% | - |
| 25.11.2024 | 12,00 | 12,13 | 11,98 | 12,08 | 0,62% | - |
| 22.11.2024 | 11,75 | 12,00 | 11,75 | 12,00 | 2,13% | - |
| 21.11.2024 | 11,93 | 11,93 | 11,70 | 11,75 | -1,47% | - |
| 20.11.2024 | 11,85 | 12,05 | 11,85 | 11,93 | 0,63% | - |
| 19.11.2024 | 12,05 | 12,38 | 11,78 | 11,85 | -4,24% | - |
| 18.11.2024 | 12,18 | 12,40 | 12,05 | 12,38 | 2,06% | - |
| 15.11.2024 | 11,80 | 12,28 | 11,80 | 12,13 | 0,62% | - |
| 14.11.2024 | 11,80 | 12,13 | 11,80 | 12,05 | 0,00% | - |
| 13.11.2024 | 12,05 | 12,30 | 12,00 | 12,05 | 0,42% | - |
| 12.11.2024 | 11,98 | 12,00 | 11,95 | 12,00 | 0,42% | - |
| 11.11.2024 | 11,83 | 12,03 | 11,83 | 11,95 | 1,06% | - |
| 08.11.2024 | 11,50 | 11,85 | 11,50 | 11,83 | 0,64% | - |
| 07.11.2024 | 11,45 | 11,75 | 11,45 | 11,75 | 0,64% | - |
| 06.11.2024 | 11,40 | 11,70 | 11,40 | 11,68 | -0,21% | - |
| 05.11.2024 | 11,85 | 11,88 | 11,70 | 11,70 | -1,27% | - |
| 04.11.2024 | 11,35 | 11,98 | 11,35 | 11,85 | 2,16% | - |
| 01.11.2024 | 11,55 | 11,80 | 11,55 | 11,60 | -1,69% | - |
| 31.10.2024 | 11,65 | 11,90 | 11,65 | 11,80 | -0,84% | - |
| 30.10.2024 | 12,05 | 12,05 | 11,85 | 11,90 | -1,24% | - |
| 29.10.2024 | 11,85 | 12,13 | 11,85 | 12,05 | -0,62% | - |
| 28.10.2024 | 12,38 | 12,60 | 12,00 | 12,13 | -2,02% | - |
| 25.10.2024 | 12,43 | 12,43 | 12,35 | 12,38 | -0,60% | - |
| 24.10.2024 | 12,55 | 12,58 | 12,45 | 12,45 | -0,80% | - |
| 23.10.2024 | 12,60 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 22.10.2024 | 12,40 | 12,68 | 12,40 | 12,60 | -0,59% | - |
| 21.10.2024 | 12,68 | 12,70 | 12,60 | 12,68 | 0,00% | - |
| 18.10.2024 | 12,75 | 12,80 | 12,63 | 12,68 | -0,78% | - |
| 17.10.2024 | 12,80 | 12,88 | 12,78 | 12,78 | -0,20% | - |
| 16.10.2024 | 12,88 | 12,88 | 12,80 | 12,80 | -0,58% | - |
| 15.10.2024 | 12,60 | 13,03 | 12,60 | 12,88 | -0,19% | - |
| 14.10.2024 | 12,30 | 13,15 | 12,30 | 12,90 | 2,79% | - |
| 11.10.2024 | 12,53 | 12,55 | 12,45 | 12,55 | 0,40% | - |
| 10.10.2024 | 12,45 | 12,53 | 12,43 | 12,50 | 0,40% | - |
| 09.10.2024 | 12,75 | 12,78 | 12,45 | 12,45 | -2,54% | - |
| 08.10.2024 | 12,75 | 12,78 | 12,75 | 12,78 | 0,20% | - |
| 07.10.2024 | 12,63 | 12,78 | 12,38 | 12,75 | 0,99% | - |