Echtzeit-Aktienkurs A Schulman
Bid:
Ask:
Aktienkurse zur A Schulman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2018 | 43,60 | 44,18 | 43,60 | 44,00 | 0,92% | 356.110,00 |
| 17.08.2018 | 43,65 | 43,70 | 43,60 | 43,60 | -0,23% | 67.915,00 |
| 16.08.2018 | 43,90 | 43,90 | 43,65 | 43,70 | -0,11% | 228.184,00 |
| 15.08.2018 | 43,85 | 44,00 | 43,75 | 43,75 | -0,23% | 107.801,00 |
| 14.08.2018 | 43,75 | 43,90 | 43,60 | 43,85 | 0,34% | 109.413,00 |
| 13.08.2018 | 43,85 | 44,20 | 43,70 | 43,70 | -0,23% | 156.101,00 |
| 10.08.2018 | 43,80 | 44,10 | 43,80 | 43,80 | -0,23% | 92.293,00 |
| 09.08.2018 | 44,00 | 44,00 | 43,75 | 43,90 | -0,23% | 55.641,00 |
| 08.08.2018 | 43,75 | 44,10 | 43,65 | 44,00 | 0,46% | 152.256,00 |
| 07.08.2018 | 43,80 | 43,95 | 43,53 | 43,80 | 0,11% | 180.993,00 |
| 06.08.2018 | 43,60 | 44,16 | 43,60 | 43,75 | 0,11% | 109.011,00 |
| 03.08.2018 | 43,75 | 43,85 | 43,68 | 43,70 | 0,00% | 145.551,00 |
| 02.08.2018 | 43,60 | 43,90 | 43,60 | 43,70 | -0,34% | 84.850,00 |
| 01.08.2018 | 43,25 | 44,20 | 43,20 | 43,85 | 1,15% | 269.529,00 |
| 31.07.2018 | 43,40 | 43,60 | 43,20 | 43,35 | 0,00% | 176.064,00 |
| 30.07.2018 | 43,50 | 43,65 | 43,30 | 43,35 | -0,57% | 127.243,00 |
| 27.07.2018 | 43,80 | 43,80 | 43,60 | 43,60 | -0,57% | 103.775,00 |
| 26.07.2018 | 43,80 | 43,90 | 43,60 | 43,85 | 0,34% | 140.142,00 |
| 25.07.2018 | 43,80 | 43,80 | 43,40 | 43,70 | -0,11% | 136.564,00 |
| 24.07.2018 | 43,30 | 43,75 | 43,05 | 43,75 | 1,51% | 378.549,00 |
| 23.07.2018 | 42,75 | 43,15 | 42,75 | 43,10 | 0,35% | 285.442,00 |
| 20.07.2018 | 43,00 | 43,15 | 42,90 | 42,95 | -0,23% | 152.663,00 |
| 19.07.2018 | 43,00 | 43,35 | 42,95 | 43,05 | -0,35% | 244.141,00 |
| 18.07.2018 | 43,50 | 43,50 | 42,95 | 43,20 | -0,80% | 467.664,00 |
| 17.07.2018 | 43,00 | 43,73 | 42,83 | 43,55 | 1,16% | 594.301,00 |
| 16.07.2018 | 43,35 | 43,60 | 42,78 | 43,05 | -0,81% | 513.236,00 |
| 13.07.2018 | 43,60 | 43,70 | 43,30 | 43,40 | -0,57% | 294.953,00 |
| 12.07.2018 | 44,05 | 44,15 | 43,60 | 43,65 | -1,24% | 279.298,00 |
| 11.07.2018 | 44,15 | 44,30 | 44,05 | 44,20 | 0,11% | 137.275,00 |
| 10.07.2018 | 44,40 | 44,45 | 44,10 | 44,15 | -0,45% | 160.702,00 |
| 09.07.2018 | 44,45 | 44,50 | 44,30 | 44,35 | -0,11% | 202.047,00 |
| 06.07.2018 | 44,55 | 44,55 | 44,35 | 44,40 | -0,22% | 230.537,00 |
| 05.07.2018 | 44,65 | 44,70 | 44,40 | 44,50 | -0,22% | 234.610,00 |
| 03.07.2018 | 44,90 | 45,10 | 44,60 | 44,60 | -0,34% | 258.389,00 |
| 02.07.2018 | 44,55 | 44,75 | 44,20 | 44,75 | 0,56% | 202.311,00 |
| 29.06.2018 | 44,65 | 44,65 | 44,50 | 44,50 | -0,11% | 130.800,00 |
| 28.06.2018 | 44,55 | 44,75 | 44,50 | 44,55 | 0,00% | 119.285,00 |
| 27.06.2018 | 44,45 | 44,75 | 44,00 | 44,55 | 0,11% | 107.706,00 |
| 26.06.2018 | 44,50 | 44,50 | 44,35 | 44,50 | 0,00% | 51.805,00 |
| 25.06.2018 | 44,45 | 44,55 | 44,37 | 44,50 | -0,11% | 72.276,00 |
| 22.06.2018 | 44,35 | 44,60 | 44,30 | 44,55 | 0,45% | 297.630,00 |
| 21.06.2018 | 44,35 | 44,40 | 44,35 | 44,35 | 0,00% | 92.173,00 |
| 20.06.2018 | 44,50 | 44,60 | 44,30 | 44,35 | -0,11% | 109.695,00 |
| 19.06.2018 | 44,30 | 44,45 | 44,25 | 44,40 | 0,00% | 86.161,00 |
| 18.06.2018 | 44,30 | 44,45 | 44,25 | 44,40 | 0,00% | 93.984,00 |
| 15.06.2018 | 44,20 | 44,55 | 44,20 | 44,40 | 0,34% | 320.984,00 |
| 14.06.2018 | 44,30 | 44,40 | 44,15 | 44,25 | 0,00% | 135.434,00 |
| 13.06.2018 | 44,45 | 44,50 | 44,20 | 44,25 | -0,45% | 173.497,00 |
| 12.06.2018 | 44,45 | 44,55 | 44,20 | 44,45 | 0,00% | 117.457,00 |
| 11.06.2018 | 44,15 | 44,63 | 44,15 | 44,45 | 0,57% | 108.478,00 |
| 08.06.2018 | 44,25 | 44,53 | 44,20 | 44,20 | -0,11% | 136.734,00 |
| 07.06.2018 | 44,30 | 44,35 | 44,20 | 44,25 | -0,11% | 206.078,00 |
| 06.06.2018 | 44,10 | 44,30 | 43,65 | 44,30 | 0,34% | 131.339,00 |
| 05.06.2018 | 43,90 | 44,20 | 43,78 | 44,15 | 0,80% | 67.652,00 |
| 04.06.2018 | 44,05 | 44,20 | 43,70 | 43,80 | 0,00% | 218.059,00 |
| 01.06.2018 | 43,90 | 44,35 | 43,70 | 43,80 | 0,11% | 280.429,00 |
| 31.05.2018 | 44,15 | 44,20 | 43,73 | 43,75 | -0,79% | 122.030,00 |
| 30.05.2018 | 44,20 | 44,50 | 44,10 | 44,10 | -0,23% | 212.005,00 |
| 29.05.2018 | 44,00 | 44,25 | 44,00 | 44,20 | 0,23% | 135.116,00 |
| 25.05.2018 | 44,05 | 44,20 | 43,90 | 44,10 | -0,11% | 282.119,00 |
| 24.05.2018 | 44,05 | 44,18 | 43,90 | 44,15 | 0,00% | 57.105,00 |
| 23.05.2018 | 43,70 | 44,30 | 43,60 | 44,15 | 0,91% | 146.763,00 |
| 22.05.2018 | 44,15 | 44,25 | 43,70 | 43,75 | -0,91% | 81.435,00 |
| 21.05.2018 | 44,20 | 44,30 | 44,08 | 44,15 | -0,34% | 111.788,00 |
| 18.05.2018 | 44,15 | 44,45 | 44,05 | 44,30 | 0,68% | 306.725,00 |
| 17.05.2018 | 44,10 | 44,14 | 43,83 | 44,00 | -0,11% | 207.671,00 |
| 16.05.2018 | 44,15 | 44,38 | 44,05 | 44,05 | -0,11% | 374.799,00 |
| 15.05.2018 | 43,70 | 44,50 | 43,70 | 44,10 | 0,57% | 217.398,00 |
| 14.05.2018 | 43,50 | 43,95 | 43,50 | 43,85 | 0,80% | 286.599,00 |
| 11.05.2018 | 43,45 | 43,58 | 43,25 | 43,50 | 0,12% | 156.464,00 |
| 10.05.2018 | 43,00 | 43,60 | 43,00 | 43,45 | 1,28% | 480.792,00 |
| 09.05.2018 | 43,15 | 43,25 | 42,90 | 42,90 | -0,35% | 149.674,00 |
| 08.05.2018 | 42,95 | 43,15 | 42,95 | 43,05 | 0,35% | 149.334,00 |
| 07.05.2018 | 42,80 | 42,95 | 42,75 | 42,90 | 0,35% | 187.316,00 |
| 04.05.2018 | 42,65 | 42,90 | 42,50 | 42,75 | 0,35% | 267.146,00 |
| 03.05.2018 | 42,65 | 42,90 | 42,58 | 42,60 | -0,23% | 368.778,00 |
| 02.05.2018 | 42,85 | 43,10 | 42,65 | 42,70 | -0,47% | 1.122.348,00 |
| 01.05.2018 | 42,90 | 42,95 | 42,80 | 42,90 | 0,00% | 329.798,00 |
| 30.04.2018 | 43,15 | 43,30 | 42,83 | 42,90 | -0,69% | 329.333,00 |
| 27.04.2018 | 43,10 | 43,30 | 43,03 | 43,20 | 0,35% | 345.950,00 |
| 26.04.2018 | 43,25 | 43,25 | 42,95 | 43,05 | -0,23% | 105.145,00 |
| 25.04.2018 | 43,20 | 43,25 | 43,05 | 43,15 | -0,23% | 188.991,00 |
| 24.04.2018 | 43,25 | 43,35 | 43,10 | 43,25 | 0,00% | 349.189,00 |
| 23.04.2018 | 42,95 | 43,25 | 42,95 | 43,25 | 0,82% | 250.372,00 |
| 20.04.2018 | 42,90 | 43,10 | 42,85 | 42,90 | 0,00% | 223.578,00 |
| 19.04.2018 | 43,05 | 43,10 | 42,85 | 42,90 | -0,46% | 247.989,00 |
| 18.04.2018 | 43,15 | 43,20 | 43,05 | 43,10 | 0,00% | 305.429,00 |
| 17.04.2018 | 43,10 | 43,15 | 43,00 | 43,10 | 0,35% | 244.227,00 |
| 16.04.2018 | 42,85 | 43,10 | 42,81 | 42,95 | 0,47% | 210.108,00 |
| 13.04.2018 | 42,90 | 42,90 | 42,65 | 42,75 | -0,23% | 184.952,00 |
| 12.04.2018 | 43,10 | 43,20 | 42,85 | 42,85 | -0,70% | 207.273,00 |
| 11.04.2018 | 42,90 | 43,25 | 42,85 | 43,15 | 0,47% | 238.821,00 |
| 10.04.2018 | 42,90 | 43,20 | 42,80 | 42,95 | 0,35% | 251.107,00 |
| 09.04.2018 | 43,05 | 43,20 | 42,80 | 42,80 | -0,35% | 296.600,00 |
| 06.04.2018 | 43,00 | 43,05 | 42,75 | 42,95 | -0,46% | 427.103,00 |
| 05.04.2018 | 43,10 | 43,25 | 43,00 | 43,15 | 0,35% | 426.161,00 |
| 04.04.2018 | 42,80 | 43,15 | 42,75 | 43,00 | -0,23% | 219.190,00 |
| 03.04.2018 | 42,80 | 43,10 | 42,70 | 43,10 | 0,82% | 311.324,00 |
| 02.04.2018 | 42,90 | 43,10 | 42,75 | 42,75 | -0,58% | 603.641,00 |
| 29.03.2018 | 43,00 | 43,25 | 42,95 | 43,00 | 0,00% | 555.267,00 |