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 | 24,76 | 24,78 | 24,75 | 24,75 | -1,94% | 400,00 |
| 07.03.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | 482,00 |
| 05.03.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | 835,00 |
| 03.03.2025 | 25,25 | 25,28 | 25,24 | 25,24 | 0,96% | 1.092,00 |
| 28.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 2.000,00 |
| 27.02.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,08% | 400,00 |
| 26.02.2025 | 25,13 | 25,13 | 24,97 | 24,97 | -0,11% | 2.584,00 |
| 21.02.2025 | 25,00 | 25,00 | 24,92 | 25,00 | 0,88% | 1.481,00 |
| 19.02.2025 | 25,20 | 25,20 | 24,77 | 24,78 | -1,35% | 1.178,00 |
| 18.02.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,48% | 3.783,00 |
| 14.02.2025 | 25,04 | 25,49 | 25,00 | 25,00 | 0,77% | 2.366,00 |
| 12.02.2025 | 24,81 | 24,81 | 24,81 | 24,81 | -1,98% | 2.015,00 |
| 07.02.2025 | 25,13 | 25,31 | 25,13 | 25,31 | 1,81% | 1.002,00 |
| 06.02.2025 | 24,97 | 24,97 | 24,86 | 24,86 | -0,56% | 3.251,00 |
| 30.01.2025 | 24,90 | 25,49 | 24,90 | 25,00 | -0,24% | 7.638,00 |
| 27.01.2025 | 25,74 | 25,74 | 25,06 | 25,06 | 0,12% | 2.491,00 |
| 23.01.2025 | 25,16 | 25,16 | 25,00 | 25,03 | 0,08% | 2.016,00 |
| 22.01.2025 | 24,97 | 25,10 | 24,97 | 25,01 | 0,44% | 8.366,00 |
| 21.01.2025 | 24,73 | 24,92 | 24,73 | 24,90 | -0,32% | 3.636,00 |
| 16.01.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 1,36% | 198,00 |
| 14.01.2025 | 24,97 | 24,97 | 24,65 | 24,65 | -0,26% | 1.045,00 |
| 13.01.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -0,16% | 500,00 |
| 10.01.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 1.001,00 |
| 07.01.2025 | 25,07 | 25,07 | 24,75 | 24,75 | -0,60% | 596,00 |
| 02.01.2025 | 24,76 | 24,90 | 24,76 | 24,90 | -0,20% | 977,00 |
| 31.12.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,20% | 400,00 |
| 30.12.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,20% | 142,00 |
| 19.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | 100,00 |
| 18.12.2024 | 24,94 | 25,10 | 24,94 | 24,95 | -0,48% | 3.882,00 |
| 17.12.2024 | 25,07 | 25,07 | 25,07 | 25,07 | 0,80% | 103,00 |
| 13.12.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -0,32% | 411,00 |
| 12.12.2024 | 24,90 | 24,96 | 24,90 | 24,95 | 0,20% | 2.888,00 |
| 11.12.2024 | 24,95 | 24,97 | 24,90 | 24,90 | -0,20% | 4.646,00 |
| 09.12.2024 | 24,95 | 24,97 | 24,90 | 24,95 | -0,32% | 3.153,00 |
| 06.12.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,72% | 202,00 |
| 05.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,12% | 398,00 |
| 03.12.2024 | 24,91 | 24,91 | 24,88 | 24,88 | -0,22% | 610,00 |
| 29.11.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -0,26% | 200,00 |
| 22.11.2024 | 24,98 | 25,03 | 24,98 | 25,00 | 0,20% | 4.300,00 |
| 20.11.2024 | 24,90 | 24,95 | 24,90 | 24,95 | 0,20% | 4.501,00 |
| 19.11.2024 | 24,95 | 24,96 | 24,90 | 24,90 | 0,04% | 3.741,00 |
| 15.11.2024 | 24,89 | 24,89 | 24,89 | 24,89 | 0,57% | 202,00 |
| 14.11.2024 | 24,74 | 24,85 | 24,74 | 24,75 | -0,68% | 1.500,00 |
| 13.11.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,73% | 104,00 |
| 08.11.2024 | 24,78 | 24,78 | 24,74 | 24,74 | -1,00% | 389,00 |
| 07.11.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,60% | 500,00 |
| 31.10.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,00% | 1.095,00 |
| 30.10.2024 | 24,85 | 24,85 | 24,84 | 24,84 | -0,12% | 1.300,00 |
| 24.10.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -0,40% | 1.009,00 |
| 23.10.2024 | 24,87 | 24,97 | 24,81 | 24,97 | 0,40% | 4.973,00 |
| 21.10.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,00% | 2.700,00 |
| 17.10.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,04% | 102,00 |
| 16.10.2024 | 24,87 | 24,87 | 24,86 | 24,86 | 0,00% | 1.501,00 |
| 15.10.2024 | 24,98 | 25,00 | 24,86 | 24,86 | 0,00% | 3.502,00 |
| 11.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,32% | 201,00 |
| 08.10.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,92% | 280,00 |
| 07.10.2024 | 25,06 | 25,06 | 25,01 | 25,01 | -0,56% | 418,00 |
| 30.09.2024 | 25,23 | 25,25 | 25,15 | 25,15 | 0,56% | 994,00 |
| 27.09.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 0,44% | 230,00 |
| 25.09.2024 | 24,90 | 24,90 | 24,86 | 24,90 | 0,61% | 2.138,00 |
| 24.09.2024 | 24,81 | 24,81 | 24,75 | 24,75 | -0,24% | 600,00 |
| 19.09.2024 | 24,88 | 24,88 | 24,50 | 24,81 | -1,12% | 2.089,00 |
| 18.09.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,84% | 358,00 |
| 16.09.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -1,89% | 114,00 |
| 09.09.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,44% | 388,00 |
| 05.09.2024 | 24,99 | 25,25 | 24,99 | 25,25 | 1,12% | 2.027,00 |
| 04.09.2024 | 24,70 | 24,97 | 24,70 | 24,97 | 0,28% | 2.355,00 |
| 28.08.2024 | 24,85 | 24,90 | 24,85 | 24,90 | 0,20% | 400,00 |
| 26.08.2024 | 25,01 | 25,01 | 24,62 | 24,85 | -2,09% | 9.571,00 |
| 19.08.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,00% | 603,00 |
| 06.08.2024 | 25,38 | 25,40 | 24,86 | 25,38 | 1,48% | 1.234,00 |
| 05.08.2024 | 25,10 | 25,40 | 24,47 | 25,01 | -0,56% | 7.283,00 |
| 02.08.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 1.101,00 |
| 01.08.2024 | 25,25 | 25,25 | 25,10 | 25,15 | -1,57% | 1.701,00 |
| 31.07.2024 | 25,57 | 25,65 | 25,50 | 25,55 | 1,67% | 943,00 |
| 29.07.2024 | 25,10 | 25,15 | 25,10 | 25,13 | -0,08% | 2.000,00 |
| 26.07.2024 | 24,85 | 25,60 | 24,85 | 25,15 | 1,82% | 6.237,00 |
| 25.07.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,24% | 4.315,00 |
| 22.07.2024 | 24,98 | 25,01 | 24,98 | 25,01 | 0,00% | 300,00 |
| 19.07.2024 | 24,75 | 25,01 | 24,75 | 25,01 | 1,05% | 240,00 |
| 18.07.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | 148,00 |
| 17.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,60% | 1.001,00 |
| 16.07.2024 | 24,92 | 24,95 | 24,70 | 24,95 | -3,26% | 8.382,00 |
| 11.07.2024 | 25,03 | 25,79 | 25,00 | 25,79 | 1,58% | 923,00 |
| 10.07.2024 | 25,56 | 25,56 | 25,03 | 25,39 | -0,43% | 2.726,00 |
| 09.07.2024 | 25,69 | 25,70 | 25,50 | 25,50 | -1,12% | 4.538,00 |
| 08.07.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -0,04% | 509,00 |
| 05.07.2024 | 26,08 | 26,66 | 25,29 | 25,80 | 0,82% | 29.139,00 |
| 03.07.2024 | 26,00 | 28,10 | 25,58 | 25,59 | 1,55% | 11.311,00 |
| 02.07.2024 | 25,45 | 25,50 | 25,20 | 25,20 | -0,79% | 911,00 |
| 26.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,74% | 189,00 |
| 24.06.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 1,67% | 189,00 |
| 18.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,08% | 251,00 |
| 13.06.2024 | 24,78 | 24,80 | 24,78 | 24,78 | 0,04% | 1.030,00 |
| 13.05.2024 | 24,77 | 24,77 | 24,77 | 24,77 | -1,71% | 800,00 |
| 03.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 225,00 |
| 23.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 600,00 |
| 22.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,67% | 800,00 |
| 08.04.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 3,64% | 112,00 |
| 03.04.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -2,86% | 400,00 |