Echtzeit-Aktienkurs SENIOR HOUSING PROP. SBI
Bid:
Ask:
Aktienkurse zur SENIOR HOUSING PROP. SBI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2019 | 8,10 | 8,47 | 8,02 | 8,44 | 3,94% | 2.554.808,00 |
| 30.12.2019 | 7,94 | 8,13 | 7,85 | 8,12 | 2,14% | 1.551.835,00 |
| 27.12.2019 | 8,00 | 8,02 | 7,88 | 7,95 | -0,25% | 1.241.034,00 |
| 26.12.2019 | 8,02 | 8,05 | 7,82 | 7,97 | -0,87% | 960.846,00 |
| 24.12.2019 | 8,09 | 8,12 | 7,92 | 8,04 | -0,80% | 894.618,00 |
| 23.12.2019 | 8,03 | 8,17 | 7,89 | 8,11 | 0,68% | 2.827.435,00 |
| 20.12.2019 | 7,68 | 8,07 | 7,60 | 8,05 | 4,89% | 5.890.209,00 |
| 19.12.2019 | 7,43 | 7,68 | 7,40 | 7,68 | 3,16% | 1.950.247,00 |
| 18.12.2019 | 7,44 | 7,49 | 7,27 | 7,44 | -0,27% | 2.346.689,00 |
| 17.12.2019 | 7,49 | 7,49 | 7,40 | 7,46 | 0,07% | 1.940.908,00 |
| 16.12.2019 | 7,31 | 7,51 | 7,27 | 7,46 | 1,84% | 2.391.878,00 |
| 13.12.2019 | 7,39 | 7,42 | 7,20 | 7,32 | -0,81% | 2.102.168,00 |
| 12.12.2019 | 7,58 | 7,67 | 7,37 | 7,38 | -2,25% | 1.825.008,00 |
| 11.12.2019 | 7,69 | 7,75 | 7,48 | 7,55 | -1,56% | 2.413.255,00 |
| 10.12.2019 | 7,78 | 7,87 | 7,67 | 7,67 | -1,41% | 1.406.004,00 |
| 09.12.2019 | 7,68 | 7,84 | 7,64 | 7,78 | 1,57% | 1.642.044,00 |
| 06.12.2019 | 7,63 | 7,79 | 7,58 | 7,66 | 1,46% | 2.598.220,00 |
| 05.12.2019 | 7,37 | 7,57 | 7,18 | 7,55 | 2,72% | 2.738.085,00 |
| 04.12.2019 | 7,29 | 7,47 | 7,22 | 7,35 | 0,96% | 1.591.514,00 |
| 03.12.2019 | 7,06 | 7,32 | 7,06 | 7,28 | 2,32% | 1.777.061,00 |
| 02.12.2019 | 7,35 | 7,35 | 7,05 | 7,12 | -2,80% | 2.023.215,00 |
| 29.11.2019 | 7,43 | 7,45 | 7,32 | 7,32 | -1,61% | 590.027,00 |
| 27.11.2019 | 7,38 | 7,50 | 7,33 | 7,44 | 1,09% | 1.067.458,00 |
| 26.11.2019 | 7,32 | 7,39 | 7,25 | 7,36 | 0,27% | 1.680.672,00 |
| 25.11.2019 | 7,30 | 7,48 | 7,30 | 7,34 | 0,14% | 1.192.464,00 |
| 22.11.2019 | 7,46 | 7,51 | 7,22 | 7,33 | -1,21% | 1.427.727,00 |
| 21.11.2019 | 7,48 | 7,54 | 7,40 | 7,42 | -0,93% | 1.672.342,00 |
| 20.11.2019 | 7,35 | 7,60 | 7,25 | 7,49 | 1,63% | 2.642.936,00 |
| 19.11.2019 | 7,68 | 7,72 | 7,33 | 7,37 | -4,53% | 2.941.443,00 |
| 18.11.2019 | 7,53 | 7,84 | 7,53 | 7,72 | 1,98% | 1.588.725,00 |
| 15.11.2019 | 7,65 | 7,75 | 7,55 | 7,57 | -0,59% | 1.167.204,00 |
| 14.11.2019 | 7,65 | 7,72 | 7,56 | 7,62 | -0,20% | 1.638.711,00 |
| 13.11.2019 | 7,76 | 7,85 | 7,59 | 7,63 | -1,80% | 1.483.153,00 |
| 12.11.2019 | 7,92 | 7,97 | 7,71 | 7,77 | -1,52% | 1.804.948,00 |
| 11.11.2019 | 8,29 | 8,29 | 7,81 | 7,89 | -5,28% | 2.190.855,00 |
| 08.11.2019 | 8,27 | 8,44 | 8,20 | 8,33 | 1,22% | 2.039.320,00 |
| 07.11.2019 | 9,07 | 9,09 | 8,21 | 8,23 | -9,76% | 2.959.892,00 |
| 06.11.2019 | 9,81 | 9,81 | 8,91 | 9,12 | -7,27% | 3.835.292,00 |
| 05.11.2019 | 10,03 | 10,04 | 9,82 | 9,84 | -2,14% | 1.899.956,00 |
| 04.11.2019 | 10,11 | 10,12 | 9,98 | 10,05 | -0,30% | 863.318,00 |
| 01.11.2019 | 9,93 | 10,10 | 9,89 | 10,08 | 1,56% | 1.027.532,00 |
| 31.10.2019 | 9,96 | 9,97 | 9,82 | 9,93 | 0,15% | 1.032.766,00 |
| 30.10.2019 | 9,80 | 9,94 | 9,75 | 9,91 | 1,12% | 1.001.792,00 |
| 29.10.2019 | 9,67 | 9,90 | 9,61 | 9,80 | -0,41% | 1.006.500,00 |
| 28.10.2019 | 9,75 | 9,98 | 9,74 | 9,84 | 0,51% | 1.006.616,00 |
| 25.10.2019 | 9,78 | 9,89 | 9,67 | 9,79 | -1,51% | 923.727,00 |
| 24.10.2019 | 10,20 | 10,20 | 9,86 | 9,94 | -2,55% | 1.380.433,00 |
| 23.10.2019 | 9,84 | 10,21 | 9,72 | 10,20 | 4,08% | 1.772.293,00 |
| 22.10.2019 | 9,62 | 9,83 | 9,53 | 9,80 | 2,08% | 1.023.883,00 |
| 21.10.2019 | 9,45 | 9,63 | 9,45 | 9,60 | 2,29% | 954.574,00 |
| 18.10.2019 | 9,38 | 9,56 | 9,36 | 9,39 | -0,05% | 1.600.519,00 |
| 17.10.2019 | 9,27 | 9,49 | 9,23 | 9,39 | 1,90% | 1.302.631,00 |
| 16.10.2019 | 9,18 | 9,24 | 9,13 | 9,22 | 0,27% | 896.263,00 |
| 15.10.2019 | 9,22 | 9,22 | 9,01 | 9,19 | -0,33% | 1.577.173,00 |
| 14.10.2019 | 9,14 | 9,22 | 8,93 | 9,22 | 0,27% | 926.231,00 |
| 11.10.2019 | 9,20 | 9,38 | 9,17 | 9,20 | 0,93% | 1.322.591,00 |
| 10.10.2019 | 9,33 | 9,35 | 8,95 | 9,11 | -2,36% | 1.215.688,00 |
| 09.10.2019 | 9,34 | 9,46 | 9,26 | 9,33 | 0,54% | 1.231.170,00 |
| 08.10.2019 | 9,20 | 9,32 | 9,15 | 9,28 | 0,65% | 1.085.019,00 |
| 07.10.2019 | 8,99 | 9,27 | 8,99 | 9,22 | 2,22% | 1.497.817,00 |
| 04.10.2019 | 8,90 | 9,03 | 8,87 | 9,02 | 1,06% | 762.110,00 |
| 03.10.2019 | 8,86 | 9,10 | 8,80 | 8,93 | 0,39% | 1.277.344,00 |
| 02.10.2019 | 8,87 | 8,91 | 8,74 | 8,89 | 0,11% | 1.130.504,00 |
| 01.10.2019 | 9,24 | 9,31 | 8,80 | 8,88 | -4,05% | 1.362.521,00 |
| 30.09.2019 | 9,31 | 9,33 | 9,14 | 9,26 | -0,43% | 1.186.145,00 |
| 27.09.2019 | 9,29 | 9,53 | 9,24 | 9,30 | 0,05% | 1.065.955,00 |
| 26.09.2019 | 9,34 | 9,38 | 9,23 | 9,29 | -0,43% | 912.041,00 |
| 25.09.2019 | 9,17 | 9,47 | 9,13 | 9,33 | 1,41% | 1.488.703,00 |
| 24.09.2019 | 9,07 | 9,26 | 9,05 | 9,20 | 1,66% | 2.615.714,00 |
| 23.09.2019 | 8,88 | 9,08 | 8,77 | 9,05 | 2,03% | 1.105.765,00 |
| 20.09.2019 | 8,69 | 8,95 | 8,68 | 8,87 | 2,07% | 3.991.533,00 |
| 19.09.2019 | 8,75 | 8,81 | 8,68 | 8,69 | -0,23% | 1.156.657,00 |
| 18.09.2019 | 8,85 | 8,91 | 8,64 | 8,71 | -1,47% | 1.258.695,00 |
| 17.09.2019 | 8,86 | 8,91 | 8,73 | 8,84 | -0,34% | 1.122.585,00 |
| 16.09.2019 | 8,85 | 8,92 | 8,78 | 8,87 | -0,11% | 1.294.639,00 |
| 13.09.2019 | 8,90 | 9,06 | 8,79 | 8,88 | -0,11% | 1.467.311,00 |
| 12.09.2019 | 8,94 | 8,96 | 8,83 | 8,89 | -0,11% | 1.641.704,00 |
| 11.09.2019 | 8,94 | 9,10 | 8,87 | 8,90 | -0,22% | 1.575.693,00 |
| 10.09.2019 | 9,03 | 9,05 | 8,86 | 8,92 | -1,76% | 1.408.982,00 |
| 09.09.2019 | 8,72 | 9,08 | 8,68 | 9,08 | 4,13% | 1.322.135,00 |
| 06.09.2019 | 8,75 | 8,86 | 8,70 | 8,72 | -0,34% | 1.275.514,00 |
| 05.09.2019 | 8,69 | 8,79 | 8,59 | 8,75 | 1,04% | 1.163.145,00 |
| 04.09.2019 | 8,64 | 8,71 | 8,60 | 8,66 | 0,70% | 1.042.532,00 |
| 03.09.2019 | 8,46 | 8,74 | 8,42 | 8,60 | 1,30% | 1.137.775,00 |
| 30.08.2019 | 8,39 | 8,55 | 8,39 | 8,49 | 1,19% | 1.344.347,00 |
| 29.08.2019 | 8,22 | 8,46 | 8,20 | 8,39 | 2,32% | 973.587,00 |
| 28.08.2019 | 8,12 | 8,31 | 8,11 | 8,20 | 1,11% | 925.823,00 |
| 27.08.2019 | 8,39 | 8,53 | 8,11 | 8,11 | -2,76% | 1.570.007,00 |
| 26.08.2019 | 8,41 | 8,45 | 8,29 | 8,34 | 0,00% | 1.081.375,00 |
| 23.08.2019 | 8,56 | 8,68 | 8,30 | 8,34 | -2,91% | 1.782.863,00 |
| 22.08.2019 | 8,66 | 8,70 | 8,52 | 8,59 | -0,12% | 2.160.431,00 |
| 21.08.2019 | 8,70 | 8,70 | 8,59 | 8,60 | -0,69% | 1.298.440,00 |
| 20.08.2019 | 9,01 | 9,02 | 8,65 | 8,66 | -3,88% | 1.326.286,00 |
| 19.08.2019 | 9,00 | 9,09 | 8,95 | 9,01 | 0,22% | 1.115.084,00 |
| 16.08.2019 | 8,74 | 9,02 | 8,69 | 8,99 | 2,86% | 1.352.812,00 |
| 15.08.2019 | 8,76 | 8,88 | 8,62 | 8,74 | -0,11% | 1.453.707,00 |
| 14.08.2019 | 9,04 | 9,07 | 8,72 | 8,75 | -3,74% | 1.610.224,00 |
| 13.08.2019 | 9,06 | 9,09 | 8,94 | 9,09 | 0,11% | 1.554.497,00 |
| 12.08.2019 | 8,96 | 9,12 | 8,84 | 9,08 | 1,34% | 2.021.556,00 |
| 09.08.2019 | 8,76 | 8,98 | 8,76 | 8,96 | 1,59% | 2.239.279,00 |