Echtzeit-Aktienkurs Synthetic Fixed-Income Securities
Bid:
Ask:
Aktienkurse zur Synthetic Fixed-Income Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 22,76 | 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 |
| 18.12.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -0,26% | 139,00 |
| 13.12.2024 | 22,84 | 22,84 | 22,79 | 22,80 | -0,18% | 1.500,00 |
| 09.12.2024 | 22,85 | 22,85 | 22,84 | 22,84 | -0,17% | 300,00 |
| 04.12.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -0,17% | 101,00 |
| 27.11.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,43% | 100,00 |
| 26.11.2024 | 22,72 | 22,82 | 22,72 | 22,82 | 0,18% | 1.238,00 |
| 25.11.2024 | 22,81 | 22,81 | 22,78 | 22,78 | -0,41% | 398,00 |
| 20.11.2024 | 22,74 | 22,88 | 22,70 | 22,88 | 0,18% | 1.000,00 |
| 18.11.2024 | 22,91 | 22,91 | 22,82 | 22,84 | 0,37% | 300,00 |
| 15.11.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | 1.000,00 |
| 14.11.2024 | 22,69 | 22,74 | 22,69 | 22,70 | -0,72% | 1.610,00 |
| 05.11.2024 | 23,01 | 23,01 | 22,86 | 22,86 | -0,14% | 1.101,00 |
| 04.11.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,67% | 200,00 |
| 01.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 1,10% | 101,00 |
| 25.10.2024 | 22,76 | 22,80 | 22,76 | 22,80 | 0,18% | 1.790,00 |
| 23.10.2024 | 22,85 | 22,85 | 22,76 | 22,76 | -1,17% | 1.772,00 |
| 18.10.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 0,96% | 336,00 |
| 17.10.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -0,31% | 1.055,00 |
| 15.10.2024 | 22,77 | 22,88 | 22,77 | 22,88 | -0,28% | 501,00 |
| 04.10.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 0,90% | 400,00 |
| 03.10.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,00% | 1.203,00 |
| 02.10.2024 | 22,74 | 22,78 | 22,74 | 22,74 | -0,09% | 3.015,00 |
| 01.10.2024 | 22,79 | 22,79 | 22,74 | 22,76 | 0,18% | 1.900,00 |
| 30.09.2024 | 22,72 | 23,07 | 22,66 | 22,72 | -1,43% | 500,00 |
| 27.09.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | 100,00 |
| 23.09.2024 | 23,15 | 23,16 | 23,15 | 23,15 | 1,69% | 1.104,00 |
| 19.09.2024 | 22,75 | 22,77 | 22,75 | 22,77 | -0,11% | 609,00 |
| 17.09.2024 | 23,15 | 23,15 | 22,79 | 22,79 | -1,56% | 2.225,00 |
| 16.09.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,70% | 201,00 |
| 04.09.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 1,23% | 108,00 |
| 03.09.2024 | 22,71 | 22,71 | 22,71 | 22,71 | -1,13% | 200,00 |
| 29.08.2024 | 22,75 | 22,98 | 22,75 | 22,97 | 0,66% | 1.385,00 |
| 27.08.2024 | 22,55 | 22,85 | 22,55 | 22,82 | 1,42% | 2.023,00 |
| 23.08.2024 | 22,70 | 22,70 | 22,50 | 22,50 | 0,36% | 1.900,00 |
| 21.08.2024 | 22,82 | 22,85 | 22,32 | 22,42 | -1,49% | 1.200,00 |
| 20.08.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,80% | 100,00 |
| 19.08.2024 | 22,58 | 22,72 | 22,58 | 22,58 | 0,40% | 1.425,00 |
| 13.08.2024 | 22,49 | 22,51 | 22,49 | 22,49 | 0,00% | 1.628,00 |
| 12.08.2024 | 22,50 | 22,51 | 22,32 | 22,49 | -0,09% | 1.275,00 |
| 07.08.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 0,94% | 200,00 |
| 05.08.2024 | 22,25 | 22,30 | 22,25 | 22,30 | -0,36% | 3.250,00 |
| 02.08.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -0,65% | 259,00 |
| 01.08.2024 | 22,78 | 22,78 | 22,53 | 22,53 | -1,98% | 321,00 |
| 30.07.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 2,64% | 239,00 |
| 25.07.2024 | 22,39 | 22,39 | 22,39 | 22,39 | -1,37% | 3.179,00 |
| 16.07.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | 275,00 |
| 12.07.2024 | 22,41 | 22,41 | 22,40 | 22,40 | 0,04% | 600,00 |
| 10.07.2024 | 22,56 | 22,56 | 22,39 | 22,39 | -0,87% | 3.181,00 |
| 08.07.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 0,83% | 202,00 |
| 05.07.2024 | 22,39 | 22,40 | 22,39 | 22,40 | 0,04% | 359,00 |
| 03.07.2024 | 22,66 | 22,66 | 22,39 | 22,39 | -0,29% | 401,00 |
| 02.07.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,02% | 100,00 |
| 01.07.2024 | 22,48 | 22,48 | 22,45 | 22,45 | 0,41% | 201,00 |
| 28.06.2024 | 22,53 | 22,53 | 22,13 | 22,36 | -1,37% | 963,00 |
| 27.06.2024 | 22,64 | 22,67 | 22,21 | 22,67 | 0,76% | 1.579,00 |
| 26.06.2024 | 22,53 | 22,53 | 22,50 | 22,50 | -0,53% | 400,00 |
| 24.06.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,09% | 241,00 |
| 21.06.2024 | 22,62 | 22,62 | 22,60 | 22,60 | 0,71% | 201,00 |
| 11.06.2024 | 22,27 | 22,48 | 22,27 | 22,44 | -0,40% | 748,00 |
| 10.06.2024 | 22,57 | 22,57 | 22,21 | 22,53 | -0,35% | 1.400,00 |
| 05.06.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -1,40% | 202,00 |
| 03.06.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 0,00% | 108,00 |
| 30.05.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 2,19% | 200,00 |
| 28.05.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,28% | 600,00 |
| 17.05.2024 | 22,35 | 22,50 | 22,35 | 22,50 | 0,99% | 1.175,00 |
| 15.05.2024 | 22,51 | 22,51 | 22,26 | 22,28 | -2,02% | 1.070,00 |
| 14.05.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -0,70% | 100,00 |
| 10.05.2024 | 22,77 | 22,90 | 22,77 | 22,90 | 2,10% | 377,00 |
| 09.05.2024 | 22,45 | 22,45 | 22,40 | 22,43 | -2,05% | 1.000,00 |
| 08.05.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,22% | 280,00 |
| 06.05.2024 | 22,77 | 22,95 | 22,77 | 22,95 | 0,75% | 1.040,00 |
| 01.05.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,11% | 115,00 |
| 30.04.2024 | 22,42 | 22,76 | 22,42 | 22,76 | 1,36% | 771,00 |
| 26.04.2024 | 22,95 | 22,95 | 22,45 | 22,45 | 0,32% | 600,00 |
| 23.04.2024 | 22,79 | 22,79 | 22,38 | 22,38 | -0,55% | 556,00 |