Echtzeit-Aktienkurs Anixter International Inc.
Bid:
Ask:
Aktienkurse zur Anixter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2020 | 98,28 | 98,28 | 97,46 | 97,85 | -0,02% | 796.787,00 |
| 18.06.2020 | 97,22 | 98,03 | 97,22 | 97,87 | 0,17% | 72.746,00 |
| 17.06.2020 | 98,33 | 98,33 | 97,45 | 97,70 | -0,30% | 79.094,00 |
| 16.06.2020 | 98,82 | 98,82 | 97,75 | 97,99 | 0,17% | 71.143,00 |
| 15.06.2020 | 96,08 | 97,83 | 96,08 | 97,82 | 0,28% | 66.063,00 |
| 12.06.2020 | 97,22 | 97,58 | 96,71 | 97,55 | 1,53% | 76.740,00 |
| 11.06.2020 | 96,07 | 96,73 | 95,67 | 96,08 | -1,38% | 168.299,00 |
| 10.06.2020 | 97,71 | 97,83 | 97,03 | 97,42 | -0,33% | 44.686,00 |
| 09.06.2020 | 98,00 | 98,10 | 97,71 | 97,74 | -0,48% | 75.705,00 |
| 08.06.2020 | 98,12 | 98,66 | 97,96 | 98,21 | 0,06% | 89.945,00 |
| 05.06.2020 | 98,88 | 99,17 | 98,02 | 98,15 | 0,35% | 85.450,00 |
| 04.06.2020 | 96,62 | 97,81 | 96,45 | 97,81 | 0,86% | 59.385,00 |
| 03.06.2020 | 97,69 | 98,09 | 96,92 | 96,98 | 0,28% | 87.635,00 |
| 02.06.2020 | 96,81 | 97,06 | 96,47 | 96,71 | 0,36% | 119.682,00 |
| 01.06.2020 | 96,00 | 96,92 | 95,82 | 96,36 | 0,68% | 75.770,00 |
| 29.05.2020 | 94,49 | 95,91 | 94,49 | 95,71 | 0,92% | 130.812,00 |
| 28.05.2020 | 96,57 | 96,57 | 94,80 | 94,84 | -1,13% | 63.439,00 |
| 27.05.2020 | 95,50 | 96,25 | 95,23 | 95,92 | 1,21% | 219.092,00 |
| 26.05.2020 | 94,75 | 95,41 | 94,30 | 94,77 | 0,35% | 113.021,00 |
| 22.05.2020 | 93,98 | 94,60 | 93,31 | 94,44 | 0,52% | 26.472,00 |
| 21.05.2020 | 94,21 | 94,60 | 93,90 | 93,95 | -0,50% | 92.152,00 |
| 20.05.2020 | 94,36 | 94,50 | 94,00 | 94,42 | 0,69% | 61.715,00 |
| 19.05.2020 | 94,30 | 94,66 | 93,67 | 93,77 | -0,86% | 61.464,00 |
| 18.05.2020 | 94,75 | 94,93 | 93,83 | 94,58 | 0,61% | 78.721,00 |
| 15.05.2020 | 93,70 | 94,44 | 93,52 | 94,01 | 0,14% | 64.267,00 |
| 14.05.2020 | 92,42 | 93,94 | 91,94 | 93,88 | 1,03% | 89.967,00 |
| 13.05.2020 | 93,81 | 93,81 | 92,38 | 92,92 | -0,99% | 128.835,00 |
| 12.05.2020 | 94,20 | 94,55 | 93,66 | 93,85 | -0,04% | 89.515,00 |
| 11.05.2020 | 93,92 | 94,43 | 93,82 | 93,89 | -0,63% | 124.713,00 |
| 08.05.2020 | 94,00 | 94,51 | 93,90 | 94,49 | 0,72% | 91.466,00 |
| 07.05.2020 | 94,00 | 94,00 | 93,11 | 93,81 | 0,31% | 46.823,00 |
| 06.05.2020 | 94,00 | 94,21 | 93,01 | 93,52 | -0,10% | 81.251,00 |
| 05.05.2020 | 93,50 | 95,11 | 92,95 | 93,61 | 0,28% | 90.812,00 |
| 04.05.2020 | 92,43 | 93,38 | 91,96 | 93,35 | 0,42% | 97.816,00 |
| 01.05.2020 | 92,06 | 93,13 | 92,00 | 92,96 | 0,11% | 100.298,00 |
| 30.04.2020 | 91,67 | 93,39 | 91,67 | 92,86 | 0,36% | 181.437,00 |
| 29.04.2020 | 92,00 | 92,83 | 91,52 | 92,53 | 1,45% | 169.133,00 |
| 28.04.2020 | 91,60 | 93,00 | 90,44 | 91,21 | 0,51% | 124.384,00 |
| 27.04.2020 | 91,00 | 91,38 | 90,56 | 90,75 | 0,22% | 112.890,00 |
| 24.04.2020 | 90,44 | 91,01 | 89,83 | 90,55 | 0,57% | 48.726,00 |
| 23.04.2020 | 90,38 | 90,75 | 89,88 | 90,04 | 0,37% | 51.392,00 |
| 22.04.2020 | 90,60 | 90,78 | 89,57 | 89,71 | -0,10% | 54.025,00 |
| 21.04.2020 | 89,00 | 90,24 | 88,96 | 89,80 | -0,42% | 138.018,00 |
| 20.04.2020 | 88,59 | 90,49 | 88,40 | 90,18 | 1,22% | 67.183,00 |
| 17.04.2020 | 89,99 | 90,22 | 88,94 | 89,09 | 0,32% | 130.015,00 |
| 16.04.2020 | 89,00 | 89,54 | 88,17 | 88,81 | -0,22% | 77.560,00 |
| 15.04.2020 | 88,78 | 89,60 | 88,68 | 89,01 | -1,48% | 96.211,00 |
| 14.04.2020 | 91,27 | 91,27 | 89,78 | 90,35 | -0,28% | 116.868,00 |
| 13.04.2020 | 89,81 | 91,06 | 89,81 | 90,60 | 0,88% | 149.640,00 |
| 09.04.2020 | 89,25 | 89,94 | 88,61 | 89,81 | 2,38% | 106.510,00 |
| 08.04.2020 | 87,80 | 88,43 | 86,61 | 87,72 | 0,25% | 127.379,00 |
| 07.04.2020 | 89,96 | 90,22 | 87,21 | 87,50 | 0,17% | 191.252,00 |
| 06.04.2020 | 90,00 | 90,00 | 86,81 | 87,35 | -0,67% | 315.648,00 |
| 03.04.2020 | 87,40 | 88,19 | 86,44 | 87,94 | -0,20% | 107.332,00 |
| 02.04.2020 | 87,11 | 88,62 | 87,11 | 88,12 | 0,34% | 147.182,00 |
| 01.04.2020 | 85,32 | 89,40 | 85,25 | 87,82 | -0,06% | 136.907,00 |
| 31.03.2020 | 88,30 | 88,40 | 84,90 | 87,87 | -1,17% | 155.715,00 |
| 30.03.2020 | 87,75 | 89,16 | 87,66 | 88,91 | 1,43% | 112.291,00 |
| 27.03.2020 | 86,89 | 88,72 | 86,89 | 87,66 | -1,78% | 107.251,00 |
| 26.03.2020 | 91,00 | 91,27 | 88,54 | 89,25 | -0,83% | 329.116,00 |
| 25.03.2020 | 87,85 | 91,00 | 84,62 | 90,00 | 2,86% | 155.050,00 |
| 24.03.2020 | 78,47 | 88,24 | 77,81 | 87,50 | 16,28% | 253.501,00 |
| 23.03.2020 | 78,90 | 78,90 | 75,18 | 75,25 | -5,35% | 136.263,00 |
| 20.03.2020 | 78,67 | 81,77 | 77,86 | 79,50 | 2,30% | 308.698,00 |
| 19.03.2020 | 74,26 | 79,96 | 72,67 | 77,71 | 4,28% | 221.246,00 |
| 18.03.2020 | 80,81 | 81,16 | 74,22 | 74,52 | -10,64% | 160.348,00 |
| 17.03.2020 | 83,23 | 83,39 | 74,50 | 83,39 | 0,97% | 208.093,00 |
| 16.03.2020 | 83,29 | 86,50 | 82,46 | 82,59 | -9,05% | 146.076,00 |
| 13.03.2020 | 89,81 | 91,03 | 87,11 | 90,81 | 3,51% | 259.874,00 |
| 12.03.2020 | 89,90 | 90,00 | 85,70 | 87,73 | -4,84% | 270.864,00 |
| 11.03.2020 | 92,49 | 92,87 | 91,28 | 92,19 | -1,93% | 109.276,00 |
| 10.03.2020 | 88,16 | 94,00 | 88,16 | 94,00 | 8,10% | 344.258,00 |
| 09.03.2020 | 92,20 | 92,20 | 86,79 | 86,96 | -7,35% | 184.288,00 |
| 06.03.2020 | 95,25 | 95,25 | 92,74 | 93,86 | -2,05% | 193.793,00 |
| 05.03.2020 | 96,42 | 96,69 | 95,42 | 95,82 | -1,19% | 171.960,00 |
| 04.03.2020 | 97,05 | 97,05 | 96,23 | 96,97 | 0,37% | 81.118,00 |
| 03.03.2020 | 97,21 | 97,44 | 96,16 | 96,61 | -0,99% | 161.746,00 |
| 02.03.2020 | 97,74 | 97,80 | 96,73 | 97,58 | 0,07% | 148.508,00 |
| 28.02.2020 | 96,02 | 97,87 | 95,98 | 97,51 | 0,82% | 229.657,00 |
| 27.02.2020 | 96,65 | 97,49 | 96,61 | 96,72 | -0,56% | 146.883,00 |
| 26.02.2020 | 97,38 | 98,05 | 97,18 | 97,26 | 0,10% | 107.627,00 |
| 25.02.2020 | 98,16 | 98,32 | 96,77 | 97,16 | -0,89% | 111.383,00 |
| 24.02.2020 | 97,72 | 98,49 | 97,54 | 98,03 | -0,18% | 92.123,00 |
| 21.02.2020 | 98,70 | 98,70 | 98,02 | 98,21 | -0,54% | 69.807,00 |
| 20.02.2020 | 98,36 | 98,94 | 98,36 | 98,74 | 0,13% | 108.150,00 |
| 19.02.2020 | 98,21 | 98,85 | 98,21 | 98,61 | 0,51% | 96.528,00 |
| 18.02.2020 | 98,05 | 98,33 | 98,00 | 98,11 | -0,14% | 30.294,00 |
| 14.02.2020 | 98,61 | 98,61 | 97,94 | 98,25 | -0,31% | 97.946,00 |
| 13.02.2020 | 98,22 | 98,57 | 98,10 | 98,56 | 0,04% | 91.470,00 |
| 12.02.2020 | 98,35 | 98,56 | 98,25 | 98,52 | 0,50% | 112.536,00 |
| 11.02.2020 | 98,00 | 98,20 | 97,90 | 98,03 | 0,07% | 38.494,00 |
| 10.02.2020 | 97,96 | 98,30 | 97,92 | 97,96 | -0,15% | 156.637,00 |
| 07.02.2020 | 98,03 | 98,46 | 97,79 | 98,11 | -0,01% | 115.903,00 |
| 06.02.2020 | 98,70 | 98,70 | 98,07 | 98,12 | -0,35% | 53.518,00 |
| 05.02.2020 | 98,90 | 98,90 | 98,30 | 98,46 | 0,16% | 115.503,00 |
| 04.02.2020 | 98,63 | 99,00 | 98,05 | 98,30 | 0,25% | 357.889,00 |
| 03.02.2020 | 98,08 | 98,47 | 97,89 | 98,05 | 0,46% | 413.302,00 |
| 31.01.2020 | 98,52 | 98,52 | 97,55 | 97,60 | -1,06% | 374.891,00 |
| 30.01.2020 | 98,58 | 98,96 | 98,25 | 98,65 | -0,39% | 694.411,00 |
| 29.01.2020 | 99,00 | 99,25 | 98,65 | 99,04 | 0,06% | 44.196,00 |