42,260$
-0,91%
Echtzeit-Aktienkurs Source Capital
Bid:
Ask:
Aktienkurse zur Source Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 41,62 | 41,62 | 41,10 | 41,26 | -0,70% | 14.557,00 |
| 12.03.2025 | 42,39 | 42,82 | 41,38 | 41,55 | 0,22% | 8.686,00 |
| 11.03.2025 | 41,87 | 42,94 | 41,22 | 41,46 | 0,19% | 13.813,00 |
| 10.03.2025 | 42,02 | 42,25 | 41,24 | 41,38 | -2,20% | 24.323,00 |
| 07.03.2025 | 42,15 | 42,43 | 42,15 | 42,31 | 0,98% | 3.691,00 |
| 06.03.2025 | 42,47 | 42,59 | 41,86 | 41,90 | -1,34% | 31.418,00 |
| 05.03.2025 | 42,37 | 42,80 | 42,37 | 42,47 | -0,14% | 4.910,00 |
| 04.03.2025 | 42,63 | 42,71 | 42,31 | 42,53 | -0,70% | 10.156,00 |
| 03.03.2025 | 42,36 | 43,18 | 42,36 | 42,83 | 0,78% | 12.030,00 |
| 28.02.2025 | 42,67 | 43,18 | 42,32 | 42,50 | 0,28% | 10.372,00 |
| 27.02.2025 | 42,49 | 42,88 | 42,35 | 42,38 | -0,09% | 8.255,00 |
| 26.02.2025 | 42,26 | 43,18 | 42,26 | 42,42 | -0,06% | 7.180,00 |
| 25.02.2025 | 42,49 | 42,86 | 42,15 | 42,44 | -0,10% | 7.028,00 |
| 24.02.2025 | 42,46 | 43,15 | 42,40 | 42,49 | 0,08% | 7.919,00 |
| 21.02.2025 | 42,90 | 43,14 | 42,42 | 42,45 | -0,84% | 10.535,00 |
| 20.02.2025 | 42,85 | 42,90 | 42,70 | 42,81 | -0,23% | 9.411,00 |
| 19.02.2025 | 43,23 | 43,23 | 42,67 | 42,91 | 0,35% | 5.502,00 |
| 18.02.2025 | 42,86 | 42,89 | 42,60 | 42,76 | 0,26% | 7.997,00 |
| 14.02.2025 | 42,29 | 43,00 | 42,29 | 42,65 | -0,19% | 10.201,00 |
| 13.02.2025 | 42,50 | 43,00 | 42,50 | 42,73 | 0,35% | 7.336,00 |
| 12.02.2025 | 42,55 | 42,74 | 42,41 | 42,58 | 0,53% | 10.738,00 |
| 11.02.2025 | 42,10 | 42,46 | 42,10 | 42,36 | 0,01% | 9.658,00 |
| 10.02.2025 | 42,21 | 42,62 | 42,05 | 42,35 | 0,38% | 4.822,00 |
| 07.02.2025 | 42,55 | 42,56 | 42,11 | 42,19 | -1,17% | 6.232,00 |
| 06.02.2025 | 43,59 | 43,59 | 42,58 | 42,69 | 0,21% | 8.353,00 |
| 05.02.2025 | 42,60 | 42,81 | 42,60 | 42,60 | 0,12% | 4.591,00 |
| 04.02.2025 | 43,40 | 43,40 | 42,55 | 42,55 | -0,23% | 19.862,00 |
| 03.02.2025 | 42,34 | 42,91 | 41,89 | 42,65 | 1,19% | 22.156,00 |
| 31.01.2025 | 42,50 | 42,50 | 42,05 | 42,15 | 0,02% | 10.531,00 |
| 30.01.2025 | 42,05 | 42,56 | 41,87 | 42,14 | 0,62% | 15.208,00 |
| 29.01.2025 | 42,06 | 42,20 | 41,88 | 41,88 | -0,59% | 10.463,00 |
| 28.01.2025 | 42,21 | 42,41 | 42,08 | 42,13 | 1,25% | 7.057,00 |
| 27.01.2025 | 42,10 | 42,15 | 41,61 | 41,61 | -1,16% | 13.457,00 |
| 24.01.2025 | 42,63 | 42,63 | 42,01 | 42,10 | -0,50% | 16.887,00 |
| 23.01.2025 | 42,67 | 42,80 | 42,31 | 42,31 | -0,45% | 19.454,00 |
| 22.01.2025 | 42,31 | 42,79 | 42,31 | 42,50 | 0,21% | 10.454,00 |
| 21.01.2025 | 42,13 | 42,83 | 42,07 | 42,41 | 0,57% | 9.094,00 |
| 17.01.2025 | 42,06 | 42,84 | 42,06 | 42,17 | 0,55% | 11.348,00 |
| 16.01.2025 | 42,35 | 43,23 | 41,91 | 41,94 | -1,43% | 32.707,00 |
| 15.01.2025 | 42,74 | 43,44 | 42,34 | 42,55 | -0,35% | 33.279,00 |
| 14.01.2025 | 43,28 | 43,36 | 41,01 | 42,70 | 0,33% | 34.453,00 |
| 13.01.2025 | 43,39 | 43,96 | 41,96 | 42,56 | -2,16% | 48.212,00 |
| 10.01.2025 | 42,16 | 44,25 | 41,18 | 43,50 | 1,85% | 96.031,00 |
| 08.01.2025 | 42,12 | 44,30 | 42,12 | 42,71 | 0,85% | 13.877,00 |
| 07.01.2025 | 42,77 | 43,15 | 42,06 | 42,35 | -0,91% | 6.884,00 |
| 06.01.2025 | 42,36 | 42,95 | 42,17 | 42,74 | 0,35% | 11.616,00 |
| 03.01.2025 | 42,06 | 43,13 | 42,06 | 42,59 | -0,98% | 9.292,00 |
| 02.01.2025 | 45,90 | 45,90 | 42,19 | 43,01 | -1,10% | 7.258,00 |
| 31.12.2024 | 42,26 | 43,49 | 41,62 | 43,49 | 2,84% | 46.282,00 |
| 30.12.2024 | 43,49 | 43,49 | 42,13 | 42,29 | -6,87% | 34.305,00 |
| 27.12.2024 | 45,53 | 45,77 | 45,10 | 45,41 | 0,36% | 15.884,00 |
| 26.12.2024 | 45,73 | 46,03 | 45,10 | 45,25 | -1,25% | 10.328,00 |
| 24.12.2024 | 46,17 | 46,17 | 45,10 | 45,82 | 0,57% | 10.519,00 |
| 23.12.2024 | 45,46 | 45,75 | 45,13 | 45,56 | 0,55% | 8.537,00 |
| 20.12.2024 | 44,75 | 45,42 | 44,75 | 45,31 | 2,14% | 7.856,00 |
| 19.12.2024 | 44,99 | 45,22 | 43,98 | 44,36 | -0,45% | 11.911,00 |
| 18.12.2024 | 44,69 | 45,51 | 44,00 | 44,56 | -0,68% | 8.288,00 |
| 17.12.2024 | 45,47 | 45,47 | 44,69 | 44,86 | -0,27% | 8.335,00 |
| 16.12.2024 | 44,84 | 45,19 | 44,84 | 44,98 | -0,44% | 3.105,00 |
| 13.12.2024 | 45,69 | 45,69 | 44,93 | 45,18 | 0,62% | 1.659,00 |
| 12.12.2024 | 44,74 | 45,00 | 44,00 | 44,90 | -0,18% | 7.190,00 |
| 11.12.2024 | 44,68 | 45,50 | 44,68 | 44,98 | -0,20% | 13.166,00 |
| 10.12.2024 | 45,35 | 45,40 | 45,00 | 45,07 | -0,62% | 9.573,00 |
| 09.12.2024 | 45,92 | 45,92 | 45,31 | 45,35 | -0,62% | 4.702,00 |
| 06.12.2024 | 46,34 | 46,34 | 45,28 | 45,63 | -0,15% | 1.872,00 |
| 05.12.2024 | 45,76 | 45,89 | 45,34 | 45,70 | -0,19% | 11.495,00 |
| 04.12.2024 | 45,92 | 45,93 | 45,37 | 45,79 | 0,65% | 7.695,00 |
| 03.12.2024 | 45,41 | 45,60 | 45,14 | 45,50 | 0,22% | 5.156,00 |
| 02.12.2024 | 45,24 | 45,62 | 45,09 | 45,40 | 0,88% | 10.679,00 |
| 29.11.2024 | 44,50 | 45,19 | 44,50 | 45,00 | 0,11% | 9.557,00 |
| 27.11.2024 | 44,80 | 45,00 | 44,37 | 44,95 | 1,15% | 10.032,00 |
| 26.11.2024 | 44,32 | 44,52 | 41,00 | 44,44 | 0,27% | 8.832,00 |
| 25.11.2024 | 44,50 | 44,98 | 44,00 | 44,32 | 0,32% | 14.282,00 |
| 22.11.2024 | 44,44 | 44,54 | 44,15 | 44,18 | -0,37% | 6.649,00 |
| 20.11.2024 | 44,14 | 44,45 | 44,10 | 44,34 | 0,03% | 6.336,00 |
| 19.11.2024 | 44,27 | 44,52 | 44,08 | 44,33 | -0,38% | 13.272,00 |
| 18.11.2024 | 44,52 | 44,86 | 44,24 | 44,50 | 0,59% | 6.984,00 |
| 15.11.2024 | 44,61 | 44,69 | 44,10 | 44,24 | -1,18% | 12.496,00 |
| 14.11.2024 | 44,68 | 44,94 | 44,22 | 44,77 | -0,33% | 8.088,00 |
| 13.11.2024 | 44,72 | 45,04 | 44,72 | 44,92 | -0,01% | 6.702,00 |
| 12.11.2024 | 44,87 | 45,11 | 44,70 | 44,92 | -0,33% | 5.441,00 |
| 11.11.2024 | 45,50 | 45,55 | 45,07 | 45,07 | -0,22% | 4.250,00 |
| 08.11.2024 | 45,22 | 45,39 | 44,87 | 45,17 | -0,11% | 4.487,00 |
| 07.11.2024 | 44,85 | 45,48 | 44,75 | 45,22 | 0,71% | 9.170,00 |
| 06.11.2024 | 44,90 | 45,50 | 44,52 | 44,90 | 1,11% | 13.047,00 |
| 05.11.2024 | 44,90 | 44,90 | 44,27 | 44,41 | 0,25% | 12.266,00 |
| 04.11.2024 | 43,89 | 44,72 | 43,89 | 44,30 | 0,59% | 48.140,00 |
| 01.11.2024 | 43,87 | 44,74 | 43,87 | 44,04 | 0,26% | 21.822,00 |
| 31.10.2024 | 44,28 | 44,44 | 43,71 | 43,93 | -0,31% | 27.254,00 |
| 30.10.2024 | 44,10 | 44,45 | 43,77 | 44,06 | 0,56% | 14.351,00 |
| 29.10.2024 | 43,92 | 44,14 | 43,69 | 43,82 | -0,12% | 5.947,00 |
| 28.10.2024 | 43,88 | 44,12 | 43,82 | 43,87 | 0,22% | 4.083,00 |
| 25.10.2024 | 44,10 | 44,32 | 43,57 | 43,77 | -0,24% | 6.544,00 |
| 24.10.2024 | 43,57 | 44,14 | 43,57 | 43,88 | -0,10% | 2.530,00 |
| 23.10.2024 | 44,14 | 44,21 | 43,66 | 43,92 | -0,41% | 11.485,00 |
| 22.10.2024 | 44,12 | 44,29 | 43,91 | 44,10 | 0,16% | 6.660,00 |
| 21.10.2024 | 44,10 | 44,10 | 43,96 | 44,03 | -0,19% | 4.741,00 |
| 18.10.2024 | 43,89 | 44,31 | 43,89 | 44,11 | -0,05% | 6.032,00 |
| 17.10.2024 | 44,08 | 44,16 | 43,82 | 44,13 | 0,12% | 5.416,00 |
| 16.10.2024 | 44,46 | 44,46 | 43,81 | 44,08 | 0,56% | 6.403,00 |