Echtzeit-Aktienkurs TABLEAU SOFTW. A DL-,0001
Bid:
Ask:
Aktienkurse zur TABLEAU SOFTW. A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2019 | 173,20 | 174,07 | 167,96 | 169,53 | -2,03% | 1,00 |
| 30.07.2019 | 170,65 | 174,42 | 170,38 | 173,04 | 0,50% | 1.470.690,00 |
| 29.07.2019 | 176,44 | 177,50 | 171,41 | 172,18 | -2,25% | 1.136.648,00 |
| 26.07.2019 | 175,58 | 177,19 | 174,85 | 176,14 | 0,48% | 2.167.120,00 |
| 25.07.2019 | 175,76 | 177,40 | 174,73 | 175,30 | -0,36% | 3.408.201,00 |
| 24.07.2019 | 172,03 | 176,46 | 171,86 | 175,93 | 2,26% | 875.116,00 |
| 23.07.2019 | 174,22 | 174,33 | 171,03 | 172,05 | -0,88% | 1.607.123,00 |
| 22.07.2019 | 173,71 | 175,23 | 173,13 | 173,57 | 0,57% | 822.443,00 |
| 19.07.2019 | 175,70 | 177,00 | 172,13 | 172,59 | -0,71% | 756.048,00 |
| 18.07.2019 | 173,17 | 174,58 | 172,37 | 173,82 | -0,23% | 1.088.370,00 |
| 17.07.2019 | 173,48 | 176,09 | 173,29 | 174,22 | 1,02% | 1.391.895,00 |
| 16.07.2019 | 175,30 | 177,59 | 172,12 | 172,46 | -1,68% | 1.100.668,00 |
| 15.07.2019 | 173,80 | 175,59 | 172,93 | 175,41 | 1,02% | 1.704.957,00 |
| 12.07.2019 | 174,71 | 175,17 | 172,82 | 173,64 | -0,30% | 1.651.724,00 |
| 11.07.2019 | 171,74 | 174,99 | 171,74 | 174,17 | 1,50% | 1.944.202,00 |
| 10.07.2019 | 169,94 | 171,74 | 169,88 | 171,59 | 1,56% | 1.315.209,00 |
| 09.07.2019 | 167,36 | 169,41 | 166,47 | 168,95 | 0,71% | 1.388.417,00 |
| 08.07.2019 | 169,32 | 169,32 | 166,95 | 167,76 | -1,21% | 1.370.182,00 |
| 05.07.2019 | 169,79 | 169,95 | 167,61 | 169,82 | -0,70% | 1.297.562,00 |
| 03.07.2019 | 169,32 | 171,02 | 169,20 | 171,02 | 1,20% | 1.171.737,00 |
| 02.07.2019 | 168,13 | 168,99 | 166,92 | 168,99 | 0,52% | 1.397.265,00 |
| 01.07.2019 | 168,75 | 169,34 | 165,90 | 168,11 | 1,26% | 1.686.034,00 |
| 28.06.2019 | 164,00 | 166,02 | 163,18 | 166,02 | 0,99% | 1.809.904,00 |
| 27.06.2019 | 163,40 | 164,42 | 161,92 | 164,39 | 1,41% | 1.962.123,00 |
| 26.06.2019 | 164,60 | 165,00 | 162,10 | 162,10 | -0,39% | 2.715.127,00 |
| 25.06.2019 | 166,57 | 166,89 | 162,23 | 162,74 | -2,20% | 2.232.732,00 |
| 24.06.2019 | 171,61 | 172,24 | 166,39 | 166,40 | -2,61% | 1.502.036,00 |
| 21.06.2019 | 171,05 | 172,37 | 170,40 | 170,86 | -0,60% | 1.055.910,00 |
| 20.06.2019 | 170,16 | 172,89 | 169,70 | 171,89 | 2,05% | 2.210.627,00 |
| 19.06.2019 | 164,93 | 168,81 | 164,47 | 168,43 | 2,43% | 2.114.921,00 |
| 18.06.2019 | 165,30 | 167,25 | 164,34 | 164,43 | 0,19% | 2.580.551,00 |
| 17.06.2019 | 163,49 | 165,28 | 163,49 | 164,11 | 0,53% | 1.590.055,00 |
| 14.06.2019 | 164,68 | 166,29 | 163,25 | 163,25 | -1,29% | 2.635.377,00 |
| 13.06.2019 | 166,42 | 166,53 | 164,38 | 165,38 | -0,14% | 2.154.898,00 |
| 12.06.2019 | 164,91 | 166,73 | 164,39 | 165,62 | 0,85% | 3.667.432,00 |
| 11.06.2019 | 168,67 | 170,25 | 163,12 | 164,23 | -1,90% | 8.141.362,00 |
| 10.06.2019 | 169,20 | 173,37 | 165,41 | 167,41 | 33,70% | 14.398.447,00 |
| 07.06.2019 | 120,00 | 125,61 | 118,45 | 125,21 | 6,93% | 1.829.967,00 |
| 06.06.2019 | 117,08 | 119,44 | 113,81 | 117,10 | -3,70% | 1.935.046,00 |
| 05.06.2019 | 114,48 | 121,75 | 113,70 | 121,60 | 8,11% | 1.852.838,00 |
| 04.06.2019 | 110,08 | 112,68 | 108,77 | 112,48 | 3,90% | 879.615,00 |
| 03.06.2019 | 112,08 | 112,59 | 107,06 | 108,26 | -3,74% | 1.740.665,00 |
| 31.05.2019 | 111,48 | 113,50 | 110,91 | 112,47 | -0,48% | 631.741,00 |
| 30.05.2019 | 114,17 | 114,71 | 112,15 | 113,01 | -0,76% | 784.955,00 |
| 29.05.2019 | 112,77 | 114,34 | 110,93 | 113,88 | -0,07% | 872.242,00 |
| 28.05.2019 | 113,70 | 115,77 | 113,42 | 113,96 | 0,90% | 781.796,00 |
| 24.05.2019 | 112,07 | 113,48 | 110,78 | 112,94 | 0,37% | 1.388.638,00 |
| 23.05.2019 | 114,95 | 114,95 | 111,58 | 112,52 | -3,46% | 1.286.709,00 |
| 22.05.2019 | 117,45 | 118,69 | 116,45 | 116,55 | -0,98% | 865.764,00 |
| 21.05.2019 | 119,82 | 121,00 | 117,58 | 117,70 | -1,12% | 1.283.911,00 |
| 20.05.2019 | 119,51 | 119,82 | 117,25 | 119,03 | -2,26% | 1.030.258,00 |
| 17.05.2019 | 122,03 | 124,48 | 121,66 | 121,78 | -1,02% | 798.231,00 |
| 16.05.2019 | 121,96 | 124,39 | 121,17 | 123,04 | 1,30% | 1.328.008,00 |
| 15.05.2019 | 118,74 | 122,46 | 118,74 | 121,46 | 1,40% | 780.971,00 |
| 14.05.2019 | 117,60 | 120,79 | 117,41 | 119,78 | 2,67% | 1.463.150,00 |
| 13.05.2019 | 119,86 | 121,28 | 116,43 | 116,67 | -5,91% | 1.289.209,00 |
| 10.05.2019 | 122,01 | 124,26 | 119,14 | 124,00 | 0,82% | 1.265.484,00 |
| 09.05.2019 | 121,30 | 123,51 | 117,16 | 122,99 | -0,28% | 1.291.330,00 |
| 08.05.2019 | 121,08 | 124,81 | 120,86 | 123,33 | 1,21% | 1.273.347,00 |
| 07.05.2019 | 121,05 | 122,26 | 119,60 | 121,85 | -0,65% | 1.300.657,00 |
| 06.05.2019 | 121,68 | 126,27 | 120,51 | 122,65 | -2,51% | 1.755.181,00 |
| 03.05.2019 | 127,00 | 129,88 | 124,25 | 125,81 | 4,62% | 3.211.132,00 |
| 02.05.2019 | 120,20 | 122,00 | 118,32 | 120,26 | -0,40% | 1.532.262,00 |
| 01.05.2019 | 123,84 | 124,00 | 120,67 | 120,74 | -0,88% | 1.050.037,00 |
| 30.04.2019 | 120,24 | 121,85 | 119,00 | 121,81 | 1,04% | 981.002,00 |
| 29.04.2019 | 120,97 | 122,78 | 120,51 | 120,56 | -0,12% | 1.086.727,00 |
| 26.04.2019 | 119,01 | 121,30 | 118,55 | 120,70 | 1,47% | 1.053.286,00 |
| 25.04.2019 | 120,68 | 121,66 | 118,57 | 118,95 | -0,71% | 916.045,00 |
| 24.04.2019 | 120,81 | 121,55 | 119,45 | 119,80 | -0,04% | 797.465,00 |
| 23.04.2019 | 118,94 | 120,25 | 116,83 | 119,85 | 0,35% | 1.161.302,00 |
| 22.04.2019 | 117,38 | 119,83 | 116,39 | 119,43 | 0,73% | 906.025,00 |
| 18.04.2019 | 121,02 | 121,16 | 114,39 | 118,57 | -2,26% | 2.288.026,00 |
| 17.04.2019 | 124,84 | 125,10 | 120,69 | 121,31 | -2,64% | 993.407,00 |
| 16.04.2019 | 126,57 | 127,15 | 123,57 | 124,60 | -0,99% | 911.096,00 |
| 15.04.2019 | 124,49 | 126,61 | 124,14 | 125,85 | 1,49% | 590.950,00 |
| 12.04.2019 | 126,05 | 126,36 | 122,92 | 124,00 | -1,12% | 1.145.684,00 |
| 11.04.2019 | 127,35 | 127,35 | 125,06 | 125,41 | -0,87% | 613.758,00 |
| 10.04.2019 | 123,42 | 126,74 | 123,01 | 126,51 | 2,65% | 640.425,00 |
| 09.04.2019 | 122,44 | 124,75 | 122,44 | 123,24 | -0,28% | 462.622,00 |
| 08.04.2019 | 123,69 | 124,06 | 120,27 | 123,58 | -0,33% | 825.497,00 |
| 05.04.2019 | 124,00 | 125,64 | 123,34 | 123,99 | 0,31% | 1.033.568,00 |
| 04.04.2019 | 130,57 | 130,57 | 121,03 | 123,61 | -4,86% | 1.416.651,00 |
| 03.04.2019 | 130,35 | 131,99 | 129,41 | 129,92 | 0,32% | 735.234,00 |
| 02.04.2019 | 129,14 | 129,69 | 127,50 | 129,50 | 0,05% | 577.400,00 |
| 01.04.2019 | 129,11 | 129,61 | 126,23 | 129,43 | 1,69% | 834.385,00 |
| 29.03.2019 | 126,02 | 127,34 | 124,83 | 127,28 | 2,39% | 688.938,00 |
| 28.03.2019 | 123,68 | 125,20 | 122,02 | 124,31 | 1,23% | 654.930,00 |
| 27.03.2019 | 127,25 | 127,95 | 120,76 | 122,80 | -3,41% | 910.639,00 |
| 26.03.2019 | 127,86 | 129,06 | 125,85 | 127,14 | 0,78% | 571.359,00 |
| 25.03.2019 | 126,90 | 127,88 | 124,30 | 126,16 | -1,32% | 995.507,00 |
| 22.03.2019 | 135,66 | 136,31 | 127,70 | 127,85 | -6,43% | 1.557.388,00 |
| 21.03.2019 | 132,63 | 136,92 | 132,62 | 136,64 | 2,94% | 656.004,00 |
| 20.03.2019 | 133,50 | 134,68 | 131,95 | 132,74 | -0,58% | 565.926,00 |
| 19.03.2019 | 133,00 | 133,88 | 130,86 | 133,52 | 1,10% | 581.986,00 |
| 18.03.2019 | 130,90 | 132,31 | 129,95 | 132,07 | 1,22% | 765.103,00 |
| 15.03.2019 | 130,44 | 131,54 | 129,96 | 130,48 | 0,03% | 563.818,00 |
| 14.03.2019 | 129,00 | 132,05 | 127,56 | 130,44 | 0,52% | 567.418,00 |
| 13.03.2019 | 129,28 | 131,47 | 128,50 | 129,77 | 0,99% | 938.515,00 |
| 12.03.2019 | 127,05 | 129,93 | 126,29 | 128,50 | 1,13% | 810.004,00 |
| 11.03.2019 | 124,58 | 127,18 | 124,58 | 127,06 | 2,39% | 496.548,00 |