Echtzeit-Aktienkurs Forty Seven
Bid:
Ask:
Aktienkurse zur Forty Seven Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2020 | 95,46 | 95,52 | 95,46 | 95,51 | 0,05% | 693.925,00 |
| 03.04.2020 | 95,42 | 95,47 | 95,42 | 95,46 | 0,03% | 745.677,00 |
| 02.04.2020 | 95,42 | 95,44 | 95,41 | 95,43 | -0,01% | 561.311,00 |
| 01.04.2020 | 95,40 | 95,44 | 95,25 | 95,44 | 0,02% | 1.434.548,00 |
| 31.03.2020 | 95,43 | 95,44 | 95,34 | 95,42 | 0,05% | 2.728.776,00 |
| 30.03.2020 | 95,35 | 95,43 | 95,32 | 95,37 | 0,87% | 2.074.171,00 |
| 27.03.2020 | 94,30 | 94,80 | 94,25 | 94,55 | 0,08% | 1.766.593,00 |
| 26.03.2020 | 94,30 | 94,51 | 94,04 | 94,47 | 0,64% | 1.206.910,00 |
| 25.03.2020 | 93,97 | 94,90 | 93,00 | 93,87 | -0,26% | 1.370.280,00 |
| 24.03.2020 | 93,90 | 94,15 | 92,91 | 94,11 | 1,20% | 1.425.086,00 |
| 23.03.2020 | 92,38 | 94,23 | 91,27 | 92,99 | 1,25% | 1.436.285,00 |
| 20.03.2020 | 91,86 | 93,48 | 90,31 | 91,84 | 0,49% | 1.629.635,00 |
| 19.03.2020 | 89,89 | 92,60 | 88,68 | 91,39 | 1,11% | 1.141.743,00 |
| 18.03.2020 | 90,39 | 92,00 | 88,00 | 90,39 | -1,69% | 1.093.316,00 |
| 17.03.2020 | 91,50 | 92,97 | 90,25 | 91,94 | -0,31% | 1.273.598,00 |
| 16.03.2020 | 93,00 | 93,23 | 90,65 | 92,23 | -1,10% | 1.622.287,00 |
| 13.03.2020 | 93,32 | 93,80 | 92,76 | 93,26 | 0,29% | 2.033.909,00 |
| 12.03.2020 | 92,02 | 94,13 | 91,16 | 92,99 | -1,76% | 3.946.655,00 |
| 11.03.2020 | 94,70 | 95,00 | 94,60 | 94,66 | -0,31% | 943.663,00 |
| 10.03.2020 | 94,41 | 95,12 | 94,16 | 94,95 | 0,43% | 1.975.641,00 |
| 09.03.2020 | 93,46 | 94,55 | 93,46 | 94,54 | 0,20% | 2.494.989,00 |
| 06.03.2020 | 94,29 | 94,36 | 93,97 | 94,35 | -0,20% | 3.165.451,00 |
| 05.03.2020 | 94,33 | 94,73 | 94,29 | 94,54 | 0,06% | 4.044.630,00 |
| 04.03.2020 | 94,19 | 94,51 | 94,18 | 94,48 | 0,25% | 3.620.577,00 |
| 03.03.2020 | 93,89 | 94,68 | 93,87 | 94,24 | 0,35% | 8.430.378,00 |
| 02.03.2020 | 93,98 | 94,15 | 93,16 | 93,91 | 61,91% | 26.473.233,00 |
| 28.02.2020 | 58,35 | 65,00 | 54,37 | 58,00 | 18,88% | 3.174.201,00 |
| 27.02.2020 | 47,50 | 51,00 | 45,00 | 48,79 | 1,01% | 1.523.724,00 |
| 26.02.2020 | 49,44 | 52,01 | 48,03 | 48,30 | -2,99% | 455.414,00 |
| 25.02.2020 | 48,89 | 49,95 | 46,77 | 49,79 | 2,45% | 746.277,00 |
| 24.02.2020 | 46,72 | 49,00 | 44,12 | 48,60 | -1,26% | 856.285,00 |
| 21.02.2020 | 48,56 | 49,99 | 46,00 | 49,22 | 0,45% | 672.427,00 |
| 20.02.2020 | 47,46 | 49,45 | 44,63 | 49,00 | 3,05% | 696.637,00 |
| 19.02.2020 | 45,70 | 47,79 | 43,39 | 47,55 | 4,16% | 759.201,00 |
| 18.02.2020 | 44,80 | 47,27 | 42,58 | 45,65 | 1,87% | 549.715,00 |
| 14.02.2020 | 42,34 | 45,98 | 41,43 | 44,81 | 5,58% | 451.337,00 |
| 13.02.2020 | 42,17 | 43,99 | 41,43 | 42,44 | 0,31% | 267.484,00 |
| 12.02.2020 | 43,90 | 44,84 | 42,08 | 42,31 | -1,14% | 230.360,00 |
| 11.02.2020 | 45,10 | 45,43 | 41,02 | 42,80 | -4,06% | 365.983,00 |
| 10.02.2020 | 43,33 | 45,39 | 42,54 | 44,61 | 3,50% | 241.903,00 |
| 07.02.2020 | 43,21 | 43,38 | 42,16 | 43,10 | -0,53% | 195.889,00 |
| 06.02.2020 | 41,48 | 43,46 | 41,21 | 43,33 | 3,98% | 284.448,00 |
| 05.02.2020 | 40,67 | 43,19 | 40,61 | 41,67 | 2,81% | 643.477,00 |
| 04.02.2020 | 41,40 | 42,58 | 37,64 | 40,53 | -2,64% | 785.458,00 |
| 03.02.2020 | 37,27 | 41,85 | 36,56 | 41,63 | 12,91% | 430.614,00 |
| 31.01.2020 | 39,50 | 39,85 | 36,18 | 36,87 | -7,11% | 512.423,00 |
| 30.01.2020 | 38,35 | 39,69 | 36,76 | 39,69 | 2,24% | 558.048,00 |
| 29.01.2020 | 38,77 | 39,62 | 38,50 | 38,82 | 0,15% | 409.683,00 |
| 28.01.2020 | 39,17 | 40,48 | 38,19 | 38,76 | -1,47% | 234.904,00 |
| 27.01.2020 | 37,00 | 40,19 | 36,88 | 39,34 | 0,79% | 487.228,00 |
| 24.01.2020 | 44,02 | 44,48 | 38,30 | 39,03 | -10,58% | 631.088,00 |
| 23.01.2020 | 41,49 | 44,85 | 40,41 | 43,65 | 4,30% | 630.003,00 |
| 22.01.2020 | 43,66 | 44,90 | 41,07 | 41,85 | -2,17% | 695.047,00 |
| 21.01.2020 | 46,59 | 47,84 | 42,50 | 42,78 | -6,47% | 1.020.222,00 |
| 17.01.2020 | 44,84 | 49,50 | 42,31 | 45,74 | 11,15% | 1.842.795,00 |
| 16.01.2020 | 36,90 | 41,62 | 36,90 | 41,15 | 11,82% | 616.784,00 |
| 15.01.2020 | 36,41 | 36,97 | 35,68 | 36,80 | 1,43% | 338.839,00 |
| 14.01.2020 | 35,55 | 36,57 | 34,39 | 36,28 | 1,51% | 536.061,00 |
| 13.01.2020 | 35,00 | 35,95 | 32,29 | 35,74 | 1,30% | 642.217,00 |
| 10.01.2020 | 36,27 | 37,09 | 35,12 | 35,28 | -2,16% | 540.174,00 |
| 09.01.2020 | 36,50 | 37,34 | 35,52 | 36,06 | -1,21% | 923.474,00 |
| 08.01.2020 | 36,51 | 37,47 | 36,01 | 36,50 | -0,98% | 833.021,00 |
| 07.01.2020 | 38,00 | 38,86 | 36,61 | 36,86 | -3,28% | 595.390,00 |
| 06.01.2020 | 38,14 | 38,78 | 37,04 | 38,11 | -0,63% | 334.255,00 |
| 03.01.2020 | 38,43 | 39,72 | 36,68 | 38,35 | -4,13% | 366.892,00 |
| 02.01.2020 | 39,51 | 40,38 | 38,63 | 40,00 | 1,60% | 641.960,00 |
| 31.12.2019 | 43,14 | 44,42 | 39,23 | 39,37 | -9,62% | 638.153,00 |
| 30.12.2019 | 44,45 | 45,00 | 42,60 | 43,56 | -1,11% | 436.990,00 |
| 27.12.2019 | 44,53 | 45,34 | 42,34 | 44,05 | -0,14% | 594.227,00 |
| 26.12.2019 | 43,91 | 45,27 | 43,50 | 44,11 | 0,39% | 415.908,00 |
| 24.12.2019 | 44,29 | 45,39 | 43,19 | 43,94 | -0,84% | 241.917,00 |
| 23.12.2019 | 40,88 | 44,85 | 39,72 | 44,31 | 8,39% | 677.906,00 |
| 20.12.2019 | 37,24 | 41,52 | 36,14 | 40,88 | 9,04% | 1.030.282,00 |
| 19.12.2019 | 35,38 | 37,99 | 35,16 | 37,49 | 6,20% | 673.059,00 |
| 18.12.2019 | 34,86 | 35,63 | 33,36 | 35,30 | -1,12% | 804.158,00 |
| 17.12.2019 | 34,80 | 35,88 | 34,80 | 35,70 | 2,73% | 713.199,00 |
| 16.12.2019 | 35,94 | 36,43 | 34,73 | 34,75 | -2,80% | 1.280.728,00 |
| 13.12.2019 | 37,63 | 38,30 | 34,94 | 35,75 | -7,72% | 1.488.083,00 |
| 12.12.2019 | 37,03 | 42,60 | 35,92 | 38,74 | 7,73% | 4.623.327,00 |
| 11.12.2019 | 33,70 | 36,73 | 31,86 | 35,96 | 3,77% | 2.174.677,00 |
| 10.12.2019 | 31,52 | 35,00 | 28,27 | 34,66 | 13,88% | 4.306.575,00 |
| 09.12.2019 | 14,90 | 31,38 | 14,70 | 30,43 | 110,73% | 12.478.664,00 |
| 06.12.2019 | 14,25 | 14,46 | 13,44 | 14,44 | 2,12% | 463.253,00 |
| 05.12.2019 | 14,38 | 14,62 | 13,78 | 14,14 | 0,50% | 352.947,00 |
| 04.12.2019 | 13,40 | 14,50 | 13,05 | 14,07 | 6,03% | 334.347,00 |
| 03.12.2019 | 12,73 | 13,35 | 12,60 | 13,27 | 2,47% | 183.942,00 |
| 02.12.2019 | 12,75 | 13,07 | 12,20 | 12,95 | 2,45% | 242.413,00 |
| 29.11.2019 | 12,25 | 13,00 | 12,25 | 12,64 | 3,02% | 423.694,00 |
| 27.11.2019 | 11,93 | 12,30 | 11,75 | 12,27 | 3,20% | 190.277,00 |
| 26.11.2019 | 12,14 | 12,29 | 11,50 | 11,89 | -0,50% | 266.937,00 |
| 25.11.2019 | 11,67 | 12,23 | 11,67 | 11,95 | 2,40% | 162.519,00 |
| 22.11.2019 | 12,24 | 12,40 | 11,54 | 11,67 | -4,27% | 222.110,00 |
| 21.11.2019 | 12,02 | 12,50 | 11,20 | 12,19 | 1,16% | 244.973,00 |
| 20.11.2019 | 11,20 | 12,70 | 11,04 | 12,05 | 9,85% | 748.980,00 |
| 19.11.2019 | 10,32 | 11,49 | 10,28 | 10,97 | 7,18% | 366.910,00 |
| 18.11.2019 | 10,67 | 10,75 | 10,08 | 10,24 | -4,26% | 305.605,00 |
| 15.11.2019 | 10,59 | 10,87 | 10,25 | 10,69 | 2,69% | 253.928,00 |
| 14.11.2019 | 10,31 | 10,86 | 10,01 | 10,41 | 2,16% | 384.104,00 |
| 13.11.2019 | 9,71 | 10,37 | 9,17 | 10,19 | 5,60% | 428.682,00 |
| 12.11.2019 | 8,41 | 9,68 | 8,00 | 9,65 | 12,87% | 462.029,00 |