Echtzeit-Aktienkurs Synthetic Fixed-Income Securities
Bid:
Ask:
Aktienkurse zur Synthetic Fixed-Income Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,30% | 308,00 |
| 01.10.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 0,00% | 3.741,00 |
| 30.09.2025 | 23,06 | 23,07 | 22,85 | 23,07 | 0,04% | 6.849,00 |
| 29.09.2025 | 22,83 | 23,06 | 22,83 | 23,06 | 0,26% | 2.600,00 |
| 26.09.2025 | 22,90 | 23,00 | 22,88 | 23,00 | 0,44% | 3.582,00 |
| 25.09.2025 | 22,98 | 22,99 | 22,84 | 22,90 | 0,44% | 3.396,00 |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 1.898,00 |
| 23.09.2025 | 22,63 | 23,00 | 22,61 | 23,00 | 0,72% | 1.815,00 |
| 22.09.2025 | 22,61 | 23,06 | 22,61 | 22,84 | -0,67% | 764,00 |
| 19.09.2025 | 23,03 | 23,06 | 22,99 | 22,99 | 0,24% | 4.854,00 |
| 15.09.2025 | 22,67 | 22,93 | 22,67 | 22,93 | 1,70% | 2.164,00 |
| 10.09.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,35% | 480,00 |
| 05.09.2025 | 22,46 | 22,63 | 22,46 | 22,63 | -0,53% | 457,00 |
| 02.09.2025 | 22,75 | 22,84 | 22,73 | 22,75 | -0,39% | 2.738,00 |
| 28.08.2025 | 22,63 | 22,84 | 22,63 | 22,84 | 1,56% | 5.176,00 |
| 26.08.2025 | 22,75 | 22,84 | 22,45 | 22,49 | -1,50% | 1.520,00 |
| 25.08.2025 | 22,75 | 22,83 | 22,75 | 22,83 | 0,65% | 526,00 |
| 22.08.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,29% | 300,00 |
| 14.08.2025 | 22,80 | 22,80 | 22,75 | 22,75 | 0,28% | 1.600,00 |
| 13.08.2025 | 22,56 | 22,69 | 22,56 | 22,69 | 0,16% | 1.437,00 |
| 11.08.2025 | 22,65 | 23,00 | 22,65 | 22,65 | -0,15% | 1.499,00 |
| 07.08.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,29% | 118,00 |
| 04.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,00% | 400,00 |
| 01.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,10% | 250,00 |
| 31.07.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 1,42% | 103,00 |
| 30.07.2025 | 22,80 | 22,90 | 22,41 | 22,41 | -1,59% | 819,00 |
| 29.07.2025 | 22,77 | 22,77 | 22,77 | 22,77 | 0,09% | 104,00 |
| 24.07.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 1,56% | 100,00 |
| 18.07.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,37% | 1.200,00 |
| 16.07.2025 | 22,58 | 22,71 | 22,58 | 22,71 | 1,86% | 3.029,00 |
| 15.07.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -2,00% | 250,00 |
| 14.07.2025 | 22,51 | 22,75 | 22,51 | 22,75 | 0,22% | 964,00 |
| 10.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | 740,00 |
| 09.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | 300,00 |
| 08.07.2025 | 22,55 | 22,55 | 22,52 | 22,55 | -0,22% | 875,00 |
| 02.07.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,44% | 1.478,00 |
| 30.06.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 1,12% | 390,00 |
| 24.06.2025 | 22,21 | 22,30 | 22,21 | 22,25 | -1,11% | 853,00 |
| 23.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,22% | 796,00 |
| 20.06.2025 | 22,46 | 22,49 | 22,40 | 22,45 | 0,18% | 2.381,00 |
| 18.06.2025 | 22,26 | 22,45 | 22,21 | 22,41 | -1,06% | 1.500,00 |
| 16.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | 678,00 |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 100,00 |
| 06.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | 280,00 |
| 03.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | 720,00 |
| 29.05.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,62% | 1.221,00 |
| 28.05.2025 | 22,36 | 22,51 | 22,36 | 22,51 | 0,49% | 2.074,00 |
| 27.05.2025 | 22,40 | 22,81 | 22,40 | 22,40 | -0,66% | 519,00 |
| 22.05.2025 | 22,50 | 22,55 | 22,50 | 22,55 | 0,00% | 2.776,00 |
| 21.05.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,67% | 109,00 |
| 19.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,09% | 422,00 |
| 14.05.2025 | 22,41 | 22,42 | 22,41 | 22,42 | 0,09% | 4.992,00 |
| 13.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 502,00 |
| 12.05.2025 | 22,60 | 22,60 | 22,50 | 22,50 | -0,27% | 417,00 |
| 09.05.2025 | 22,64 | 22,64 | 22,16 | 22,56 | 0,27% | 1.783,00 |
| 08.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,35% | 280,00 |
| 07.05.2025 | 22,23 | 22,58 | 22,05 | 22,58 | 1,26% | 1.300,00 |
| 06.05.2025 | 22,25 | 22,30 | 22,21 | 22,30 | -1,98% | 4.082,00 |
| 05.05.2025 | 22,40 | 22,99 | 22,21 | 22,75 | 1,34% | 21.071,00 |
| 02.05.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 1,63% | 293,00 |
| 30.04.2025 | 22,09 | 22,09 | 22,09 | 22,09 | -0,27% | 143,00 |
| 14.04.2025 | 22,10 | 22,15 | 22,05 | 22,15 | -0,49% | 578,00 |
| 10.04.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,22% | 200,00 |
| 09.04.2025 | 22,21 | 22,46 | 22,21 | 22,21 | -0,27% | 750,00 |
| 08.04.2025 | 22,27 | 22,30 | 22,27 | 22,27 | -1,11% | 414,00 |
| 07.04.2025 | 22,51 | 22,52 | 22,51 | 22,52 | -0,35% | 200,00 |
| 04.04.2025 | 22,60 | 22,61 | 22,60 | 22,60 | 0,00% | 2.301,00 |
| 03.04.2025 | 22,81 | 22,81 | 22,60 | 22,60 | -0,33% | 1.201,00 |
| 28.03.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 0,33% | 500,00 |
| 27.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,07% | 249,00 |
| 26.03.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,24% | 401,00 |
| 25.03.2025 | 22,68 | 22,68 | 22,60 | 22,67 | 0,22% | 900,00 |
| 24.03.2025 | 22,67 | 22,67 | 22,62 | 22,62 | -0,26% | 317,00 |
| 19.03.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 0,30% | 600,00 |
| 14.03.2025 | 22,65 | 22,65 | 22,61 | 22,61 | -0,60% | 920,00 |
| 12.03.2025 | 22,73 | 22,75 | 22,73 | 22,75 | 0,57% | 1.000,00 |
| 11.03.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,51% | 1.032,00 |
| 10.03.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,38% | 1.175,00 |
| 06.03.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,61% | 268,00 |
| 28.02.2025 | 22,75 | 22,93 | 22,75 | 22,79 | -0,22% | 5.414,00 |
| 27.02.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -0,52% | 222,00 |
| 20.02.2025 | 22,77 | 22,97 | 22,77 | 22,96 | 0,92% | 2.020,00 |
| 13.02.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,00% | 100,00 |
| 11.02.2025 | 22,74 | 22,75 | 22,74 | 22,75 | 0,22% | 502,00 |
| 10.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | 1.000,00 |
| 07.02.2025 | 22,64 | 22,65 | 22,64 | 22,65 | -0,44% | 300,00 |
| 06.02.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,24% | 1.404,00 |
| 05.02.2025 | 22,70 | 22,79 | 22,70 | 22,70 | -0,02% | 605,00 |
| 04.02.2025 | 22,93 | 22,93 | 22,70 | 22,70 | 0,00% | 1.500,00 |
| 30.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,22% | 1.201,00 |
| 28.01.2025 | 22,68 | 22,75 | 22,68 | 22,75 | 0,00% | 901,00 |
| 24.01.2025 | 22,65 | 22,75 | 22,65 | 22,75 | 0,00% | 3.800,00 |
| 23.01.2025 | 22,75 | 22,75 | 22,74 | 22,75 | -0,22% | 1.179,00 |
| 22.01.2025 | 22,78 | 22,81 | 22,78 | 22,80 | 0,22% | 1.703,00 |
| 21.01.2025 | 22,65 | 22,75 | 22,65 | 22,75 | -0,07% | 1.500,00 |
| 15.01.2025 | 22,95 | 22,95 | 22,77 | 22,77 | -0,07% | 390,00 |
| 13.01.2025 | 22,70 | 22,78 | 22,70 | 22,78 | 0,26% | 390,00 |
| 10.01.2025 | 22,71 | 22,72 | 22,71 | 22,72 | 0,31% | 380,00 |
| 02.01.2025 | 22,51 | 22,95 | 22,51 | 22,65 | -0,66% | 633,00 |
| 19.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,26% | 2.100,00 |