Echtzeit-Aktienkurs Synthetic Fixed-Income Securities
Bid:
Ask:
Aktienkurse zur Synthetic Fixed-Income Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 1,48% | 100,00 |
| 06.03.2025 | 24,00 | 24,49 | 24,00 | 24,39 | -2,94% | 1.171,00 |
| 04.03.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 1,29% | 1.659,00 |
| 28.02.2025 | 24,81 | 24,81 | 24,81 | 24,81 | -0,50% | 1.931,00 |
| 26.02.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -1,05% | 199,00 |
| 18.02.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,20% | 461,00 |
| 13.02.2025 | 24,89 | 25,15 | 24,89 | 25,15 | 1,72% | 481,00 |
| 10.02.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -0,85% | 625,00 |
| 05.02.2025 | 24,58 | 24,94 | 24,58 | 24,94 | 0,35% | 422,00 |
| 31.01.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | 802,00 |
| 21.01.2025 | 25,45 | 25,45 | 24,85 | 24,85 | -1,97% | 1.547,00 |
| 16.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,40% | 150,00 |
| 14.01.2025 | 24,92 | 26,40 | 24,92 | 25,25 | 3,31% | 2.386,00 |
| 13.01.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -2,04% | 212,00 |
| 23.12.2024 | 25,00 | 25,00 | 24,95 | 24,95 | 0,60% | 925,00 |
| 20.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 1.067,00 |
| 19.12.2024 | 24,45 | 25,00 | 24,45 | 25,00 | -0,16% | 739,00 |
| 18.12.2024 | 25,00 | 25,04 | 25,00 | 25,04 | 0,16% | 801,00 |
| 12.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 812,00 |
| 10.12.2024 | 25,04 | 25,04 | 24,90 | 24,90 | 0,20% | 1.865,00 |
| 05.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,56% | 2.000,00 |
| 02.12.2024 | 24,99 | 25,06 | 24,98 | 24,99 | 0,00% | 6.083,00 |
| 27.11.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,40% | 100,00 |
| 26.11.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 1,54% | 300,00 |
| 25.11.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -1,16% | 241,00 |
| 20.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 200,00 |
| 15.11.2024 | 25,07 | 25,28 | 24,81 | 24,99 | 0,77% | 4.413,00 |
| 13.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | 4.001,00 |
| 29.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,80% | 100,00 |
| 21.10.2024 | 25,25 | 25,28 | 24,95 | 24,95 | 0,00% | 2.600,00 |
| 17.10.2024 | 24,95 | 24,98 | 24,95 | 24,95 | 0,00% | 1.007,00 |
| 16.10.2024 | 24,94 | 25,03 | 24,85 | 24,95 | -1,38% | 3.265,00 |
| 09.10.2024 | 25,26 | 25,30 | 25,26 | 25,30 | 1,77% | 1.400,00 |
| 07.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | 180,00 |
| 04.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | 500,00 |
| 02.10.2024 | 24,88 | 24,89 | 24,86 | 24,86 | 0,00% | 1.000,00 |
| 01.10.2024 | 24,92 | 24,92 | 24,86 | 24,86 | -0,60% | 301,00 |
| 30.09.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,36% | 170,00 |
| 26.09.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,97% | 100,00 |
| 20.09.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -0,96% | 161,00 |
| 18.09.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,36% | 3.174,00 |
| 16.09.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,32% | 134,00 |
| 11.09.2024 | 25,08 | 25,09 | 25,08 | 25,09 | 0,36% | 418,00 |
| 05.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 198,00 |
| 30.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 380,00 |
| 28.08.2024 | 25,45 | 25,45 | 25,00 | 25,00 | -1,85% | 573,00 |
| 22.08.2024 | 25,20 | 25,47 | 25,20 | 25,47 | 1,21% | 707,00 |
| 21.08.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 1,19% | 200,00 |
| 20.08.2024 | 24,85 | 25,17 | 24,85 | 24,87 | -0,56% | 836,00 |
| 19.08.2024 | 24,58 | 25,01 | 24,58 | 25,01 | 2,29% | 4.501,00 |
| 16.08.2024 | 24,50 | 24,75 | 24,42 | 24,45 | -0,20% | 1.254,00 |
| 15.08.2024 | 24,50 | 24,60 | 24,40 | 24,50 | -0,93% | 3.022,00 |
| 14.08.2024 | 24,75 | 24,75 | 24,71 | 24,73 | -0,28% | 1.342,00 |
| 13.08.2024 | 25,22 | 25,22 | 24,51 | 24,80 | 0,30% | 6.148,00 |
| 12.08.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -0,30% | 100,00 |
| 08.08.2024 | 24,80 | 25,25 | 23,15 | 24,80 | 0,00% | 2.927,00 |
| 07.08.2024 | 24,83 | 25,25 | 24,80 | 24,80 | -0,80% | 2.580,00 |
| 05.08.2024 | 24,86 | 25,00 | 24,86 | 25,00 | -0,71% | 1.326,00 |
| 30.07.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -2,16% | 100,00 |
| 26.07.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 3,19% | 316,00 |
| 25.07.2024 | 25,04 | 25,25 | 24,86 | 24,94 | 0,12% | 2.776,00 |
| 15.07.2024 | 24,87 | 24,91 | 24,87 | 24,91 | -2,12% | 203,00 |
| 12.07.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | 1.580,00 |
| 11.07.2024 | 25,40 | 25,50 | 25,40 | 25,45 | 0,20% | 6.108,00 |
| 10.07.2024 | 25,39 | 25,79 | 25,39 | 25,40 | 0,04% | 3.161,00 |
| 09.07.2024 | 24,98 | 25,39 | 24,98 | 25,39 | -0,04% | 1.000,00 |
| 08.07.2024 | 25,99 | 25,99 | 25,40 | 25,40 | 1,48% | 477,00 |
| 05.07.2024 | 25,07 | 25,07 | 25,03 | 25,03 | -0,04% | 300,00 |
| 03.07.2024 | 25,07 | 25,07 | 25,04 | 25,04 | -0,44% | 200,00 |
| 02.07.2024 | 25,37 | 25,64 | 25,15 | 25,15 | -0,98% | 1.600,00 |
| 25.06.2024 | 25,49 | 25,49 | 25,40 | 25,40 | 0,00% | 2.011,00 |
| 24.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,24% | 1.411,00 |
| 21.06.2024 | 25,33 | 25,46 | 25,33 | 25,46 | 1,84% | 4.588,00 |
| 20.06.2024 | 24,42 | 25,59 | 24,42 | 25,00 | 0,00% | 9.447,00 |
| 18.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,04% | 102,00 |
| 10.06.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 1,26% | 101,00 |
| 07.06.2024 | 24,99 | 25,00 | 24,69 | 24,70 | -0,86% | 1.100,00 |
| 06.06.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 1,28% | 100,00 |
| 31.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 249,00 |
| 29.05.2024 | 25,90 | 25,90 | 24,30 | 24,30 | -1,42% | 804,00 |
| 23.05.2024 | 24,80 | 24,80 | 24,52 | 24,65 | 0,49% | 3.309,00 |
| 22.05.2024 | 25,16 | 25,16 | 24,53 | 24,53 | -4,89% | 1.644,00 |
| 21.05.2024 | 26,10 | 27,82 | 24,28 | 25,79 | 1,14% | 9.498,00 |
| 07.05.2024 | 25,40 | 25,50 | 25,40 | 25,50 | 3,51% | 3.302,00 |
| 03.05.2024 | 24,45 | 25,42 | 24,45 | 24,64 | -0,22% | 465,00 |
| 01.05.2024 | 24,69 | 24,69 | 24,69 | 24,69 | 1,90% | 100,00 |
| 29.04.2024 | 24,39 | 24,60 | 24,23 | 24,23 | -2,34% | 940,00 |
| 25.04.2024 | 24,81 | 24,81 | 24,81 | 24,81 | 2,56% | 175,00 |
| 15.04.2024 | 24,19 | 24,19 | 24,19 | 24,19 | -3,78% | 216,00 |
| 11.04.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,00% | 436,00 |
| 03.04.2024 | 25,14 | 25,14 | 25,09 | 25,14 | 1,17% | 1.000,00 |
| 01.04.2024 | 24,70 | 24,85 | 24,70 | 24,85 | 0,20% | 787,00 |
| 19.03.2024 | 24,68 | 24,80 | 24,68 | 24,80 | 0,49% | 859,00 |
| 18.03.2024 | 24,42 | 24,68 | 24,42 | 24,68 | 0,00% | 275,00 |
| 12.03.2024 | 24,21 | 24,68 | 24,21 | 24,68 | -0,08% | 214,00 |
| 11.03.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 0,08% | 792,00 |
| 29.02.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -2,06% | 150,00 |
| 16.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 126,00 |
| 14.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,68% | 310,00 |
| 08.02.2024 | 25,09 | 25,10 | 25,07 | 25,07 | 2,33% | 1.617,00 |