Echtzeit-Aktienkurs IKANG HE.SP.ADR A 1 DL-01
Bid:
Ask:
Aktienkurse zur IKANG HE.SP.ADR A 1 DL-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2019 | 20,54 | 20,55 | 20,52 | 20,53 | -0,05% | 306.806,00 |
| 17.01.2019 | 20,51 | 20,55 | 20,50 | 20,54 | 0,10% | 461.748,00 |
| 16.01.2019 | 20,54 | 20,55 | 20,51 | 20,52 | -0,10% | 144.413,00 |
| 15.01.2019 | 20,54 | 20,55 | 20,52 | 20,54 | 0,00% | 433.771,00 |
| 14.01.2019 | 20,50 | 20,54 | 20,50 | 20,54 | 0,05% | 52.729,00 |
| 11.01.2019 | 20,52 | 20,54 | 20,52 | 20,53 | -0,05% | 45.902,00 |
| 10.01.2019 | 20,50 | 20,54 | 20,49 | 20,54 | 0,44% | 846.648,00 |
| 09.01.2019 | 20,46 | 20,48 | 20,45 | 20,45 | 0,00% | 28.683,00 |
| 08.01.2019 | 20,42 | 20,46 | 20,40 | 20,45 | 0,20% | 109.601,00 |
| 07.01.2019 | 20,43 | 20,43 | 20,39 | 20,41 | 0,05% | 40.346,00 |
| 04.01.2019 | 20,43 | 20,43 | 20,38 | 20,40 | -0,10% | 82.094,00 |
| 03.01.2019 | 20,35 | 20,42 | 20,35 | 20,42 | 0,20% | 115.512,00 |
| 02.01.2019 | 20,33 | 20,39 | 20,33 | 20,38 | 0,00% | 25.430,00 |
| 31.12.2018 | 20,34 | 20,38 | 20,34 | 20,38 | 0,20% | 36.766,00 |
| 28.12.2018 | 20,35 | 20,40 | 20,33 | 20,34 | -0,05% | 57.962,00 |
| 27.12.2018 | 20,33 | 20,40 | 20,32 | 20,35 | 0,10% | 137.230,00 |
| 26.12.2018 | 20,35 | 20,35 | 20,29 | 20,33 | 0,15% | 155.441,00 |
| 24.12.2018 | 20,31 | 20,35 | 20,28 | 20,30 | 0,15% | 92.928,00 |
| 21.12.2018 | 20,32 | 20,38 | 20,27 | 20,27 | -0,39% | 282.398,00 |
| 20.12.2018 | 20,34 | 20,37 | 20,30 | 20,35 | 0,05% | 169.101,00 |
| 19.12.2018 | 20,30 | 20,40 | 20,25 | 20,34 | 0,25% | 105.213,00 |
| 18.12.2018 | 20,31 | 20,33 | 20,27 | 20,29 | -0,05% | 261.645,00 |
| 17.12.2018 | 20,15 | 20,32 | 20,15 | 20,30 | -0,15% | 481.592,00 |
| 14.12.2018 | 20,30 | 20,35 | 20,14 | 20,33 | 10,97% | 1.383.824,00 |
| 13.12.2018 | 18,00 | 18,45 | 17,91 | 18,32 | 2,29% | 214.550,00 |
| 12.12.2018 | 17,89 | 17,95 | 17,80 | 17,91 | 0,34% | 39.272,00 |
| 11.12.2018 | 17,80 | 17,85 | 17,63 | 17,85 | 0,79% | 46.157,00 |
| 10.12.2018 | 17,82 | 17,87 | 17,43 | 17,71 | -0,23% | 17.236,00 |
| 07.12.2018 | 18,00 | 18,05 | 17,52 | 17,75 | -1,66% | 76.423,00 |
| 06.12.2018 | 17,70 | 18,14 | 17,70 | 18,05 | 0,73% | 39.032,00 |
| 04.12.2018 | 17,99 | 18,00 | 17,63 | 17,92 | -0,67% | 69.048,00 |
| 03.12.2018 | 18,09 | 18,22 | 17,85 | 18,04 | 1,01% | 76.806,00 |
| 30.11.2018 | 17,97 | 18,17 | 17,76 | 17,86 | -0,67% | 187.271,00 |
| 29.11.2018 | 17,58 | 17,98 | 17,50 | 17,98 | 1,30% | 83.035,00 |
| 28.11.2018 | 17,66 | 17,79 | 17,63 | 17,75 | 0,85% | 49.313,00 |
| 27.11.2018 | 17,62 | 17,85 | 17,43 | 17,60 | -0,28% | 42.168,00 |
| 26.11.2018 | 17,74 | 17,75 | 17,58 | 17,65 | 0,28% | 31.768,00 |
| 23.11.2018 | 17,47 | 17,98 | 17,30 | 17,60 | 0,11% | 76.224,00 |
| 21.11.2018 | 17,00 | 17,74 | 16,90 | 17,58 | 2,69% | 76.186,00 |
| 20.11.2018 | 16,69 | 17,20 | 16,31 | 17,12 | 1,72% | 71.774,00 |
| 19.11.2018 | 16,70 | 16,97 | 16,69 | 16,83 | 0,66% | 27.717,00 |
| 16.11.2018 | 16,83 | 17,00 | 16,50 | 16,72 | -1,07% | 99.061,00 |
| 15.11.2018 | 16,50 | 17,00 | 16,50 | 16,90 | 3,94% | 69.463,00 |
| 14.11.2018 | 15,56 | 16,56 | 15,38 | 16,26 | 5,04% | 125.496,00 |
| 13.11.2018 | 15,63 | 16,18 | 15,27 | 15,48 | -0,58% | 185.539,00 |
| 12.11.2018 | 15,91 | 16,27 | 15,52 | 15,57 | -2,08% | 71.495,00 |
| 09.11.2018 | 16,23 | 16,31 | 15,85 | 15,90 | -2,45% | 36.019,00 |
| 08.11.2018 | 17,01 | 17,06 | 16,22 | 16,30 | -5,07% | 71.224,00 |
| 07.11.2018 | 17,32 | 17,59 | 16,69 | 17,17 | -0,58% | 39.402,00 |
| 06.11.2018 | 17,01 | 17,50 | 17,01 | 17,27 | 1,59% | 42.610,00 |
| 05.11.2018 | 16,91 | 17,75 | 16,91 | 17,00 | 0,18% | 41.151,00 |
| 02.11.2018 | 17,28 | 17,52 | 16,30 | 16,97 | -1,05% | 78.684,00 |
| 01.11.2018 | 17,33 | 17,77 | 16,69 | 17,15 | -1,44% | 92.732,00 |
| 31.10.2018 | 16,45 | 18,04 | 16,38 | 17,40 | 5,97% | 118.972,00 |
| 30.10.2018 | 15,92 | 16,45 | 15,92 | 16,42 | 3,27% | 43.208,00 |
| 29.10.2018 | 16,57 | 17,11 | 15,77 | 15,90 | -3,99% | 71.620,00 |
| 26.10.2018 | 16,85 | 16,85 | 16,41 | 16,56 | -2,59% | 65.989,00 |
| 25.10.2018 | 16,04 | 17,08 | 16,04 | 17,00 | 5,92% | 180.347,00 |
| 24.10.2018 | 16,66 | 16,84 | 15,92 | 16,05 | -3,78% | 147.491,00 |
| 23.10.2018 | 16,91 | 17,28 | 16,54 | 16,68 | -2,06% | 59.435,00 |
| 22.10.2018 | 17,17 | 17,23 | 16,99 | 17,03 | -1,05% | 115.668,00 |
| 19.10.2018 | 17,02 | 17,35 | 16,81 | 17,21 | 1,18% | 78.727,00 |
| 18.10.2018 | 17,01 | 17,18 | 16,96 | 17,01 | -0,70% | 102.306,00 |
| 17.10.2018 | 17,12 | 17,39 | 17,01 | 17,13 | -0,41% | 37.948,00 |
| 16.10.2018 | 17,06 | 18,01 | 16,72 | 17,20 | 0,88% | 106.405,00 |
| 15.10.2018 | 17,20 | 17,30 | 17,00 | 17,05 | -1,16% | 48.172,00 |
| 12.10.2018 | 17,73 | 17,73 | 17,10 | 17,25 | -1,54% | 76.451,00 |
| 11.10.2018 | 17,50 | 17,55 | 17,01 | 17,52 | 0,06% | 138.791,00 |
| 10.10.2018 | 17,98 | 18,08 | 17,42 | 17,51 | -2,78% | 254.754,00 |
| 09.10.2018 | 17,65 | 18,06 | 17,65 | 18,01 | 1,41% | 51.844,00 |
| 08.10.2018 | 17,97 | 17,97 | 17,52 | 17,76 | -1,17% | 51.863,00 |
| 05.10.2018 | 18,00 | 18,08 | 17,56 | 17,97 | -0,06% | 18.667,00 |
| 04.10.2018 | 18,21 | 18,21 | 17,69 | 17,98 | -0,94% | 51.415,00 |
| 03.10.2018 | 18,27 | 18,28 | 17,95 | 18,15 | -0,22% | 223.695,00 |
| 02.10.2018 | 18,22 | 18,22 | 17,94 | 18,19 | -0,11% | 69.106,00 |
| 01.10.2018 | 18,32 | 18,34 | 17,94 | 18,21 | 0,61% | 33.800,00 |
| 28.09.2018 | 17,19 | 18,16 | 17,15 | 18,10 | 5,54% | 115.844,00 |
| 27.09.2018 | 16,69 | 17,26 | 16,69 | 17,15 | 2,76% | 141.938,00 |
| 26.09.2018 | 17,32 | 17,32 | 16,55 | 16,69 | -3,53% | 113.834,00 |
| 25.09.2018 | 17,35 | 17,74 | 17,04 | 17,30 | 0,00% | 80.940,00 |
| 24.09.2018 | 17,48 | 17,86 | 17,23 | 17,30 | -2,26% | 146.707,00 |
| 21.09.2018 | 17,39 | 17,80 | 17,09 | 17,70 | 2,61% | 402.383,00 |
| 20.09.2018 | 16,90 | 17,30 | 16,89 | 17,25 | 2,62% | 135.421,00 |
| 19.09.2018 | 17,07 | 17,20 | 16,78 | 16,81 | -1,29% | 88.098,00 |
| 18.09.2018 | 17,47 | 17,59 | 16,96 | 17,03 | -2,18% | 117.545,00 |
| 17.09.2018 | 17,11 | 17,45 | 17,02 | 17,41 | 1,63% | 34.174,00 |
| 14.09.2018 | 16,90 | 17,20 | 16,82 | 17,13 | 1,66% | 60.057,00 |
| 13.09.2018 | 17,00 | 17,00 | 16,61 | 16,85 | 0,00% | 67.062,00 |
| 12.09.2018 | 17,16 | 17,16 | 16,74 | 16,85 | -1,06% | 103.950,00 |
| 11.09.2018 | 16,45 | 17,68 | 16,33 | 17,03 | 4,80% | 207.713,00 |
| 10.09.2018 | 18,20 | 18,20 | 15,52 | 16,25 | -11,54% | 945.555,00 |
| 07.09.2018 | 18,63 | 18,85 | 18,00 | 18,37 | -3,57% | 366.991,00 |
| 06.09.2018 | 19,53 | 19,55 | 19,05 | 19,05 | -2,41% | 55.004,00 |
| 05.09.2018 | 19,28 | 19,63 | 19,28 | 19,52 | 1,04% | 69.920,00 |
| 04.09.2018 | 19,60 | 19,86 | 19,30 | 19,32 | -1,68% | 336.090,00 |
| 31.08.2018 | 19,00 | 19,71 | 19,00 | 19,65 | 3,42% | 188.084,00 |
| 30.08.2018 | 19,03 | 19,25 | 18,96 | 19,00 | -0,37% | 55.411,00 |
| 29.08.2018 | 18,94 | 19,25 | 18,87 | 19,07 | 0,32% | 109.986,00 |
| 28.08.2018 | 19,13 | 19,30 | 18,92 | 19,01 | -0,63% | 75.527,00 |
| 27.08.2018 | 18,85 | 19,14 | 18,82 | 19,13 | 1,22% | 142.313,00 |