Echtzeit-Aktienkurs ESSENTIAL UTILIC. DL-,50
Bid:
Ask:
Aktienkurse zur ESSENTIAL UTILIC. DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2020 | 52,35 | 52,53 | 51,66 | 51,94 | -0,76% | 1.112.096,00 |
| 30.01.2020 | 52,32 | 52,43 | 51,99 | 52,34 | 0,04% | 1.195.441,00 |
| 29.01.2020 | 52,23 | 52,55 | 51,99 | 52,32 | 0,33% | 473.685,00 |
| 28.01.2020 | 51,72 | 52,25 | 51,72 | 52,15 | 0,85% | 302.016,00 |
| 27.01.2020 | 51,81 | 52,21 | 51,55 | 51,71 | -0,29% | 1.319.999,00 |
| 24.01.2020 | 52,07 | 52,58 | 51,77 | 51,86 | -0,46% | 1.815.330,00 |
| 23.01.2020 | 51,50 | 52,15 | 51,45 | 52,10 | 1,28% | 1.378.183,00 |
| 22.01.2020 | 51,24 | 51,67 | 51,21 | 51,44 | 0,92% | 1.108.273,00 |
| 21.01.2020 | 50,35 | 51,05 | 50,18 | 50,97 | 0,79% | 1.745.274,00 |
| 17.01.2020 | 49,82 | 50,71 | 49,81 | 50,57 | 1,69% | 1.520.318,00 |
| 16.01.2020 | 49,00 | 49,76 | 48,98 | 49,73 | 1,72% | 1.097.674,00 |
| 15.01.2020 | 48,03 | 49,02 | 48,03 | 48,89 | 1,92% | 1.137.176,00 |
| 14.01.2020 | 47,69 | 47,97 | 47,42 | 47,97 | 0,78% | 2.085.973,00 |
| 13.01.2020 | 46,91 | 47,70 | 46,89 | 47,60 | 1,67% | 1.117.048,00 |
| 10.01.2020 | 46,75 | 46,95 | 46,72 | 46,82 | 0,19% | 875.799,00 |
| 09.01.2020 | 46,56 | 46,74 | 46,33 | 46,73 | 0,47% | 1.095.990,00 |
| 08.01.2020 | 46,22 | 46,66 | 46,03 | 46,51 | 0,41% | 1.030.204,00 |
| 07.01.2020 | 45,98 | 46,34 | 45,95 | 46,32 | 0,59% | 881.831,00 |
| 06.01.2020 | 46,19 | 46,36 | 45,97 | 46,05 | -0,35% | 723.451,00 |
| 03.01.2020 | 45,90 | 46,41 | 45,83 | 46,21 | 0,72% | 1.519.342,00 |
| 02.01.2020 | 46,90 | 46,93 | 45,73 | 45,88 | -2,26% | 1.219.231,00 |
| 31.12.2019 | 46,97 | 47,33 | 46,90 | 46,94 | -0,30% | 1.283.808,00 |
| 30.12.2019 | 46,63 | 47,10 | 46,63 | 47,08 | 0,75% | 886.456,00 |
| 27.12.2019 | 46,47 | 46,78 | 46,34 | 46,73 | 0,69% | 795.357,00 |
| 26.12.2019 | 46,32 | 46,52 | 46,21 | 46,41 | 0,43% | 1.768.490,00 |
| 24.12.2019 | 46,15 | 46,33 | 45,98 | 46,21 | 0,00% | 276.099,00 |
| 23.12.2019 | 46,61 | 46,81 | 45,99 | 46,21 | -0,73% | 798.953,00 |
| 20.12.2019 | 46,50 | 46,68 | 46,09 | 46,55 | 0,93% | 1.917.507,00 |
| 19.12.2019 | 46,05 | 46,12 | 45,69 | 46,12 | 0,17% | 843.312,00 |
| 18.12.2019 | 45,71 | 46,04 | 45,36 | 46,04 | 0,70% | 1.295.230,00 |
| 17.12.2019 | 45,66 | 46,04 | 45,54 | 45,72 | 0,35% | 1.330.426,00 |
| 16.12.2019 | 44,96 | 45,60 | 44,89 | 45,56 | 1,20% | 1.866.470,00 |
| 13.12.2019 | 45,12 | 45,21 | 44,65 | 45,02 | -0,22% | 1.025.497,00 |
| 12.12.2019 | 45,56 | 45,71 | 44,95 | 45,12 | -1,25% | 914.763,00 |
| 11.12.2019 | 45,43 | 45,72 | 45,21 | 45,69 | 0,44% | 757.479,00 |
| 10.12.2019 | 45,41 | 45,70 | 45,27 | 45,49 | 0,26% | 680.874,00 |
| 09.12.2019 | 45,36 | 45,48 | 45,16 | 45,37 | 0,18% | 819.289,00 |
| 06.12.2019 | 45,06 | 45,58 | 45,00 | 45,29 | 0,33% | 1.073.627,00 |
| 05.12.2019 | 44,79 | 45,24 | 44,73 | 45,14 | 0,53% | 858.188,00 |
| 04.12.2019 | 44,15 | 44,96 | 44,15 | 44,90 | 1,29% | 1.317.191,00 |
| 03.12.2019 | 44,27 | 44,41 | 43,92 | 44,33 | 0,45% | 1.558.639,00 |
| 02.12.2019 | 44,24 | 44,27 | 43,73 | 44,13 | -0,32% | 1.891.039,00 |
| 29.11.2019 | 44,43 | 44,71 | 44,25 | 44,27 | -0,36% | 816.780,00 |
| 27.11.2019 | 44,21 | 44,46 | 44,05 | 44,43 | 0,95% | 1.628.642,00 |
| 26.11.2019 | 43,72 | 44,04 | 43,49 | 44,01 | 0,80% | 11.209.718,00 |
| 25.11.2019 | 43,46 | 43,70 | 43,24 | 43,66 | 0,58% | 1.779.309,00 |
| 22.11.2019 | 43,58 | 43,79 | 43,06 | 43,41 | -0,28% | 993.773,00 |
| 21.11.2019 | 44,01 | 44,18 | 43,36 | 43,53 | -1,05% | 1.172.401,00 |
| 20.11.2019 | 43,50 | 44,02 | 43,43 | 43,99 | 1,43% | 1.810.415,00 |
| 19.11.2019 | 43,26 | 43,57 | 43,06 | 43,37 | 0,05% | 1.620.493,00 |
| 18.11.2019 | 43,74 | 44,22 | 43,26 | 43,35 | -0,78% | 1.268.020,00 |
| 15.11.2019 | 43,32 | 43,70 | 42,98 | 43,69 | 0,85% | 1.573.522,00 |
| 14.11.2019 | 43,44 | 43,76 | 43,24 | 43,32 | -0,64% | 1.328.257,00 |
| 13.11.2019 | 43,31 | 43,76 | 43,18 | 43,60 | 0,93% | 1.522.250,00 |
| 12.11.2019 | 43,23 | 43,37 | 42,98 | 43,20 | -0,28% | 1.186.382,00 |
| 11.11.2019 | 43,57 | 43,92 | 43,30 | 43,32 | -0,62% | 1.141.514,00 |
| 08.11.2019 | 43,65 | 44,03 | 43,26 | 43,59 | -0,30% | 1.832.485,00 |
| 07.11.2019 | 44,60 | 44,73 | 43,43 | 43,72 | -2,48% | 1.336.195,00 |
| 06.11.2019 | 44,54 | 45,26 | 44,46 | 44,83 | 1,20% | 3.906.080,00 |
| 05.11.2019 | 43,91 | 44,76 | 43,51 | 44,30 | 1,70% | 2.581.634,00 |
| 04.11.2019 | 44,64 | 44,67 | 43,25 | 43,56 | -2,59% | 2.266.242,00 |
| 01.11.2019 | 45,41 | 45,61 | 44,66 | 44,72 | -1,35% | 1.419.182,00 |
| 31.10.2019 | 45,31 | 45,57 | 44,87 | 45,33 | 0,29% | 2.397.578,00 |
| 30.10.2019 | 44,67 | 45,36 | 44,67 | 45,20 | 1,16% | 1.256.521,00 |
| 29.10.2019 | 44,85 | 45,09 | 44,37 | 44,68 | -0,49% | 1.784.404,00 |
| 28.10.2019 | 45,53 | 45,85 | 44,88 | 44,90 | -1,75% | 1.577.789,00 |
| 25.10.2019 | 46,25 | 46,45 | 45,32 | 45,70 | -1,19% | 1.227.482,00 |
| 24.10.2019 | 46,43 | 46,86 | 46,16 | 46,25 | -0,30% | 1.653.170,00 |
| 23.10.2019 | 46,56 | 46,90 | 46,14 | 46,39 | -0,28% | 897.243,00 |
| 22.10.2019 | 46,28 | 46,79 | 46,23 | 46,52 | 0,67% | 1.803.022,00 |
| 21.10.2019 | 46,58 | 46,69 | 45,95 | 46,21 | -0,79% | 1.146.047,00 |
| 18.10.2019 | 46,41 | 46,72 | 46,19 | 46,58 | 0,50% | 1.146.600,00 |
| 17.10.2019 | 45,44 | 46,39 | 45,44 | 46,35 | 2,05% | 1.378.853,00 |
| 16.10.2019 | 45,00 | 45,47 | 44,75 | 45,42 | 0,96% | 1.572.665,00 |
| 15.10.2019 | 45,36 | 45,38 | 44,91 | 44,99 | -0,62% | 697.255,00 |
| 14.10.2019 | 45,60 | 45,87 | 45,21 | 45,27 | -0,55% | 785.926,00 |
| 11.10.2019 | 45,47 | 45,67 | 45,25 | 45,52 | 0,11% | 903.301,00 |
| 10.10.2019 | 45,50 | 45,60 | 45,22 | 45,47 | -0,26% | 819.826,00 |
| 09.10.2019 | 45,13 | 45,72 | 45,13 | 45,59 | 1,22% | 1.562.382,00 |
| 08.10.2019 | 45,21 | 45,36 | 44,88 | 45,04 | -0,27% | 776.135,00 |
| 07.10.2019 | 45,52 | 45,55 | 45,08 | 45,16 | -0,86% | 752.054,00 |
| 04.10.2019 | 44,79 | 45,56 | 44,74 | 45,55 | 1,74% | 871.706,00 |
| 03.10.2019 | 44,62 | 44,92 | 44,40 | 44,77 | 0,36% | 759.361,00 |
| 02.10.2019 | 44,77 | 44,97 | 44,56 | 44,61 | -0,69% | 837.523,00 |
| 01.10.2019 | 44,68 | 45,07 | 44,58 | 44,92 | 0,20% | 1.165.538,00 |
| 30.09.2019 | 44,74 | 45,03 | 44,68 | 44,83 | 0,36% | 819.870,00 |
| 27.09.2019 | 44,94 | 45,07 | 44,47 | 44,67 | -0,60% | 686.942,00 |
| 26.09.2019 | 45,25 | 45,39 | 44,81 | 44,94 | -0,20% | 525.424,00 |
| 25.09.2019 | 44,55 | 45,09 | 44,52 | 45,03 | 0,63% | 1.074.789,00 |
| 24.09.2019 | 44,65 | 45,08 | 44,43 | 44,75 | 0,77% | 1.057.235,00 |
| 23.09.2019 | 44,50 | 44,79 | 44,35 | 44,41 | -0,02% | 756.810,00 |
| 20.09.2019 | 44,32 | 44,53 | 44,03 | 44,42 | 0,43% | 1.898.965,00 |
| 19.09.2019 | 44,21 | 44,50 | 43,81 | 44,23 | 0,68% | 755.297,00 |
| 18.09.2019 | 44,18 | 44,32 | 43,75 | 43,93 | 0,07% | 872.940,00 |
| 17.09.2019 | 43,41 | 44,01 | 43,34 | 43,90 | 1,29% | 862.506,00 |
| 16.09.2019 | 43,55 | 43,70 | 43,17 | 43,34 | -0,53% | 573.313,00 |
| 13.09.2019 | 43,17 | 43,94 | 43,08 | 43,57 | 0,25% | 1.165.900,00 |
| 12.09.2019 | 43,55 | 43,82 | 43,11 | 43,46 | 0,60% | 1.134.160,00 |
| 11.09.2019 | 43,00 | 43,47 | 42,78 | 43,20 | 0,77% | 1.178.949,00 |
| 10.09.2019 | 43,26 | 43,46 | 42,52 | 42,87 | -1,29% | 847.289,00 |