affine SN120
$14,49+0,23 (+1,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,32 | +2,89 % | $13,92 | $14,60 | $13,90 | 1,98M |
| 2026-09-30 | $13,92 | +0,03 % | $13,92 | $14,49 | $13,66 | 2,11M |
| 2026-09-29 | $13,92 | -8,90 % | $15,28 | $15,62 | $13,89 | 1,16M |
| 2026-09-28 | $15,28 | +2,87 % | $14,85 | $15,30 | $14,01 | 3,09M |
| 2026-09-27 | $14,85 | +2,47 % | $14,49 | $15,44 | $14,33 | 1,68M |
| 2026-09-26 | $14,49 | -1,40 % | $14,70 | $15,37 | $14,08 | 707,27K |
| 2026-09-25 | $14,70 | +6,69 % | $13,78 | $14,79 | $13,61 | 822,89K |
| 2026-09-24 | $13,78 | +3,94 % | $13,25 | $14,02 | $12,96 | 964,52K |
| 2026-09-23 | $13,25 | -8,83 % | $14,54 | $14,91 | $13,20 | 838,32K |
| 2026-09-22 | $14,54 | +0,61 % | $14,45 | $15,16 | $14,19 | 735,45K |
| 2026-09-21 | $14,45 | +13,24 % | $12,76 | $14,53 | $12,55 | 825,30K |
| 2026-09-20 | $12,76 | -0,42 % | $12,81 | $13,02 | $12,09 | 181,22K |
| 2026-09-19 | $12,81 | +5,22 % | $12,18 | $13,26 | $11,54 | 4,12M |
| 2026-09-18 | $12,18 | +7,08 % | $11,37 | $12,34 | $11,34 | 804,56K |
| 2026-09-17 | $11,37 | +4,05 % | $10,93 | $11,40 | $10,82 | 136,31K |
| 2026-09-16 | $10,93 | +1,79 % | $10,74 | $10,93 | $10,47 | 183,21K |
| 2026-09-15 | $10,74 | -6,11 % | $11,44 | $11,44 | $10,64 | 203,42K |
| 2026-09-14 | $11,44 | -1,11 % | $11,56 | $11,88 | $11,27 | 358,45K |
| 2026-09-13 | $11,56 | -2,50 % | $11,86 | $12,19 | $11,56 | 522,88K |
| 2026-09-12 | $11,86 | -0,88 % | $11,97 | $12,06 | $11,77 | 110,72K |
| 2026-09-11 | $11,97 | -1,49 % | $12,15 | $12,52 | $11,79 | 215,76K |
| 2026-09-10 | $12,15 | -10,18 % | $13,52 | $13,68 | $12,15 | 434,51K |
| 2026-09-09 | $13,52 | -0,30 % | $13,56 | $14,42 | $13,37 | 601,86K |
| 2026-09-08 | $13,56 | -0,25 % | $13,60 | $14,13 | $13,19 | 374,76K |
| 2026-09-07 | $13,60 | +5,31 % | $12,91 | $14,50 | $12,91 | 294,93K |
| 2026-09-06 | $12,91 | +4,14 % | $12,40 | $14,21 | $12,31 | 364,49K |
| 2026-09-05 | $12,40 | +3,10 % | $12,03 | $12,78 | $11,99 | 477,41K |
| 2026-09-04 | $12,03 | -0,40 % | $12,08 | $12,34 | $11,79 | 323,92K |
| 2026-09-03 | $12,08 | +3,92 % | $11,62 | $12,36 | $11,57 | 291,76K |
| 2026-09-02 | $11,62 | +0,62 % | $11,55 | $11,74 | $11,30 | 793,43K |
| 2026-09-01 | $11,55 | -5,02 % | $12,16 | $12,29 | $11,50 | 441,48K |
| 2026-08-31 | $12,16 | +1,91 % | $11,93 | $12,21 | $11,88 | 1,16M |
| 2026-08-30 | $11,93 | -4,92 % | $12,55 | $12,71 | $11,86 | 275,22K |
| 2026-08-29 | $12,55 | +1,00 % | $12,42 | $12,75 | $11,67 | 430,90K |
| 2026-08-28 | $12,42 | -7,99 % | $13,50 | $13,55 | $12,21 | 188,46K |
| 2026-08-27 | $13,50 | +7,85 % | $12,52 | $13,96 | $12,47 | 554,73K |
| 2026-08-26 | $12,52 | +2,31 % | $12,24 | $12,58 | $12,02 | 114,65K |
| 2026-08-25 | $12,24 | -5,13 % | $12,90 | $13,17 | $12,10 | 295,97K |
| 2026-08-24 | $12,90 | +0,63 % | $12,82 | $13,13 | $12,42 | 349,03K |
| 2026-08-23 | $12,82 | +6,58 % | $12,03 | $13,21 | $11,62 | 258,63K |
| 2026-08-22 | $12,03 | -5,73 % | $12,76 | $13,78 | $11,85 | 565,45K |
| 2026-08-21 | $12,76 | +3,96 % | $12,27 | $13,20 | $12,27 | 626,21K |
| 2026-08-20 | $12,27 | +7,15 % | $11,46 | $12,41 | $11,38 | 1,05M |
| 2026-08-19 | $11,46 | +8,92 % | $10,52 | $11,69 | $10,43 | 514,85K |
| 2026-08-18 | $10,52 | -5,46 % | $11,12 | $11,14 | $10,52 | 494,77K |
| 2026-08-17 | $11,12 | +0,28 % | $11,09 | $11,23 | $11,04 | 151,52K |
| 2026-08-16 | $11,09 | -1,21 % | $11,23 | $11,34 | $10,56 | 382,73K |
| 2026-08-15 | $11,23 | -0,42 % | $11,28 | $11,38 | $11,12 | 336,88K |
| 2026-08-14 | $11,28 | -4,80 % | $11,85 | $11,88 | $11,00 | 615,84K |
| 2026-08-13 | $11,85 | +0,76 % | $11,76 | $11,93 | $11,63 | 4,24M |
| 2026-08-12 | $11,76 | +0,04 % | $11,75 | $12,15 | $11,58 | 1,46M |
| 2026-08-11 | $11,75 | -3,38 % | $12,16 | $12,47 | $11,62 | 2,66M |
| 2026-08-10 | $12,16 | -0,97 % | $12,28 | $12,72 | $11,85 | 3,48M |
| 2026-08-09 | $12,28 | +1,25 % | $12,13 | $12,66 | $12,10 | 738,73K |
| 2026-08-08 | $12,13 | +8,12 % | $11,22 | $12,13 | $11,18 | 574,10K |
| 2026-08-07 | $11,22 | +2,78 % | $10,92 | $11,31 | $10,89 | 1,15M |
| 2026-08-06 | $10,92 | -2,99 % | $11,25 | $11,27 | $10,67 | 1,31M |
| 2026-08-05 | $11,25 | -3,70 % | $11,68 | $11,94 | $10,76 | 1,01M |
| 2026-08-04 | $11,68 | +11,74 % | $10,46 | $11,99 | $10,31 | 3,98M |
| 2026-08-03 | $10,46 | -0,14 % | $10,47 | $10,55 | $10,22 | 672,12K |
| 2026-08-02 | $10,47 | -0,16 % | $10,49 | $10,67 | $10,46 | 332,19K |
| 2026-08-01 | $10,49 | -1,86 % | $10,69 | $10,98 | $10,36 | 460,67K |
| 2026-07-31 | $10,69 | -0,23 % | $10,71 | $10,98 | $9,48 | 442,30K |
| 2026-07-30 | $10,71 | -0,02 % | $10,71 | $10,97 | $10,61 | 781,68K |
| 2026-07-29 | $10,71 | -2,94 % | $11,04 | $11,34 | $10,45 | 1,15M |
| 2026-07-28 | $11,04 | +4,27 % | $10,59 | $11,08 | $10,39 | 852,07K |
| 2026-07-27 | $10,59 | -2,33 % | $10,84 | $10,92 | $10,48 | 1,36M |
| 2026-07-26 | $10,84 | +4,68 % | $10,36 | $10,84 | $10,32 | 257,49K |
| 2026-07-25 | $10,36 | +1,25 % | $10,23 | $10,46 | $10,19 | 398,97K |
| 2026-07-24 | $10,23 | -0,38 % | $10,27 | $10,39 | $10,04 | 299,48K |
| 2026-07-23 | $10,27 | -2,08 % | $10,49 | $10,51 | $10,22 | 225,54K |
| 2026-07-22 | $10,49 | -2,88 % | $10,80 | $10,86 | $10,42 | 343,78K |
| 2026-07-21 | $10,80 | -0,81 % | $10,88 | $10,95 | $10,16 | 663,20K |
| 2026-07-20 | $10,88 | -3,76 % | $11,31 | $11,44 | $10,78 | 310,13K |
| 2026-07-19 | $11,31 | +1,19 % | $11,18 | $11,41 | $11,17 | 363,40K |
| 2026-07-18 | $11,18 | -1,03 % | $11,29 | $11,31 | $10,91 | 571,43K |
| 2026-07-17 | $11,29 | +5,12 % | $10,74 | $11,30 | $10,55 | 809,39K |
| 2026-07-16 | $10,74 | -1,87 % | $10,95 | $11,15 | $10,63 | 283,86K |
| 2026-07-15 | $10,95 | -0,02 % | $10,95 | $11,05 | $10,60 | 123,72K |
| 2026-07-14 | $10,95 | -0,14 % | $10,97 | $11,16 | $10,72 | 108,06K |
| 2026-07-13 | $10,97 | -5,94 % | $11,66 | $11,84 | $10,82 | 199,26K |
| 2026-07-12 | $11,66 | +0,39 % | $11,61 | $11,92 | $11,48 | 155,90K |
| 2026-07-11 | $11,61 | -2,45 % | $11,90 | $11,99 | $11,61 | 226,70K |
| 2026-07-10 | $11,90 | -0,74 % | $11,99 | $12,07 | $11,72 | 367,63K |
| 2026-07-09 | $11,99 | +3,59 % | $11,58 | $12,02 | $11,32 | 232,18K |
| 2026-07-08 | $11,58 | -1,73 % | $11,78 | $11,87 | $11,26 | 382,97K |
| 2026-07-07 | $11,78 | -1,75 % | $11,99 | $12,09 | $11,69 | 1,88M |
| 2026-07-06 | $11,99 | +0,35 % | $11,95 | $12,19 | $10,20 | 460,76K |
| 2026-07-05 | $11,95 | +1,64 % | $11,76 | $12,04 | $11,49 | 763,04K |
| 2026-07-04 | $11,76 | -0,42 % | $11,81 | $11,87 | $11,56 | 448,56K |