2,175€
0,46%
Echtzeit-Aktienkurs Groupe Actiplay SA
Bid:
Ask:
Aktienkurse zur Groupe Actiplay SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,43 | 2,43 | 2,24 | 2,24 | -0,13% | - |
| 16.05.2024 | 2,21 | 2,44 | 2,21 | 2,25 | -0,22% | - |
| 15.05.2024 | 2,19 | 2,43 | 2,19 | 2,25 | 0,36% | - |
| 14.05.2024 | 2,42 | 2,42 | 2,19 | 2,24 | 0,09% | - |
| 13.05.2024 | 2,43 | 2,43 | 2,22 | 2,24 | -0,09% | - |
| 10.05.2024 | 2,20 | 2,42 | 2,19 | 2,24 | 0,18% | - |
| 09.05.2024 | 2,31 | 2,54 | 2,23 | 2,24 | -5,17% | - |
| 08.05.2024 | 2,31 | 2,54 | 2,31 | 2,36 | 1,59% | - |
| 07.05.2024 | 2,17 | 2,41 | 2,17 | 2,32 | 5,11% | - |
| 06.05.2024 | 2,16 | 2,40 | 2,16 | 2,21 | -0,36% | - |
| 03.05.2024 | 2,47 | 2,47 | 2,15 | 2,22 | -3,14% | - |
| 02.05.2024 | 2,57 | 2,81 | 2,25 | 2,29 | -12,76% | - |
| 30.04.2024 | 2,70 | 2,94 | 2,60 | 2,63 | -5,17% | - |
| 29.04.2024 | 2,96 | 2,96 | 2,72 | 2,77 | -0,25% | - |
| 26.04.2024 | 2,98 | 2,98 | 2,58 | 2,78 | -0,82% | - |
| 25.04.2024 | 3,09 | 3,09 | 2,73 | 2,80 | -3,68% | - |
| 24.04.2024 | 2,94 | 3,16 | 2,89 | 2,91 | -1,36% | - |
| 23.04.2024 | 3,12 | 3,12 | 2,87 | 2,95 | 0,41% | - |
| 22.04.2024 | 2,86 | 3,08 | 2,86 | 2,93 | 1,31% | - |
| 19.04.2024 | 2,89 | 2,90 | 2,63 | 2,90 | 6,91% | - |
| 18.04.2024 | 2,96 | 2,96 | 2,69 | 2,71 | -2,41% | - |
| 17.04.2024 | 2,73 | 2,97 | 2,73 | 2,78 | -0,72% | - |
| 16.04.2024 | 2,87 | 2,88 | 2,77 | 2,80 | -3,12% | - |
| 15.04.2024 | 2,79 | 3,02 | 2,79 | 2,89 | 1,30% | - |
| 12.04.2024 | 3,12 | 3,12 | 2,81 | 2,85 | -3,46% | - |
| 11.04.2024 | 2,74 | 2,97 | 2,74 | 2,95 | 3,51% | - |
| 10.04.2024 | 2,69 | 2,92 | 2,69 | 2,85 | 4,01% | - |
| 09.04.2024 | 2,90 | 2,90 | 2,72 | 2,74 | 0,62% | - |
| 08.04.2024 | 2,64 | 2,89 | 2,64 | 2,72 | 0,67% | - |
| 05.04.2024 | 2,92 | 2,92 | 2,67 | 2,71 | -1,10% | - |
| 04.04.2024 | 2,71 | 2,94 | 2,65 | 2,74 | -0,55% | - |
| 03.04.2024 | 2,71 | 2,94 | 2,71 | 2,75 | -0,47% | - |
| 02.04.2024 | 2,90 | 2,90 | 2,69 | 2,76 | 1,58% | - |
| 28.03.2024 | 2,62 | 2,86 | 2,62 | 2,72 | 1,30% | - |
| 27.03.2024 | 2,70 | 2,94 | 2,67 | 2,69 | -2,72% | - |
| 26.03.2024 | 2,74 | 2,97 | 2,74 | 2,76 | -1,08% | - |
| 25.03.2024 | 2,83 | 3,07 | 2,78 | 2,79 | -3,29% | - |
| 22.03.2024 | 2,68 | 2,92 | 2,68 | 2,89 | 5,29% | - |
| 21.03.2024 | 2,94 | 2,94 | 2,70 | 2,74 | -0,72% | - |
| 20.03.2024 | 2,59 | 2,86 | 2,59 | 2,76 | 3,18% | - |
| 19.03.2024 | 2,42 | 2,70 | 2,42 | 2,68 | 7,86% | - |
| 18.03.2024 | 2,42 | 2,66 | 2,42 | 2,48 | 0,00% | - |
| 15.03.2024 | 2,46 | 2,70 | 2,46 | 2,48 | -1,39% | - |
| 14.03.2024 | 2,69 | 2,69 | 2,50 | 2,52 | 0,20% | - |
| 13.03.2024 | 2,43 | 2,67 | 2,42 | 2,51 | 1,01% | - |
| 12.03.2024 | 2,69 | 2,69 | 2,45 | 2,49 | -0,80% | - |
| 11.03.2024 | 2,47 | 2,73 | 2,47 | 2,51 | -2,53% | - |
| 08.03.2024 | 2,50 | 2,75 | 2,50 | 2,57 | 0,19% | - |
| 07.03.2024 | 2,83 | 2,83 | 2,56 | 2,57 | -3,02% | - |
| 06.03.2024 | 2,69 | 2,72 | 2,46 | 2,65 | 5,38% | - |
| 05.03.2024 | 2,72 | 2,72 | 2,45 | 2,51 | -1,18% | - |
| 04.03.2024 | 2,51 | 2,76 | 2,51 | 2,54 | -1,55% | - |
| 01.03.2024 | 2,54 | 2,79 | 2,54 | 2,58 | -1,53% | - |
| 29.02.2024 | 2,79 | 2,79 | 2,58 | 2,62 | 0,38% | - |
| 28.02.2024 | 2,65 | 2,89 | 2,57 | 2,61 | -3,51% | - |
| 27.02.2024 | 2,63 | 2,87 | 2,63 | 2,71 | 0,56% | - |
| 26.02.2024 | 2,63 | 2,89 | 2,63 | 2,69 | -0,55% | - |
| 23.02.2024 | 2,49 | 2,77 | 2,49 | 2,71 | 6,08% | - |
| 22.02.2024 | 2,38 | 2,62 | 2,38 | 2,55 | 4,72% | - |
| 21.02.2024 | 2,33 | 2,57 | 2,33 | 2,44 | 1,46% | - |
| 20.02.2024 | 2,55 | 2,55 | 2,39 | 2,40 | 1,48% | - |
| 19.02.2024 | 2,35 | 2,59 | 2,34 | 2,37 | -1,66% | - |
| 16.02.2024 | 2,65 | 2,65 | 2,39 | 2,41 | -2,43% | - |
| 15.02.2024 | 2,44 | 2,69 | 2,44 | 2,47 | -1,60% | - |
| 14.02.2024 | 2,41 | 2,66 | 2,41 | 2,51 | 1,21% | - |
| 13.02.2024 | 2,75 | 2,75 | 2,46 | 2,48 | -4,07% | - |
| 12.02.2024 | 2,27 | 2,61 | 2,27 | 2,58 | 9,09% | - |
| 09.02.2024 | 2,36 | 2,60 | 2,29 | 2,37 | -2,07% | - |
| 08.02.2024 | 2,71 | 2,71 | 2,37 | 2,42 | -4,55% | - |
| 07.02.2024 | 2,47 | 2,71 | 2,47 | 2,53 | 0,20% | - |
| 06.02.2024 | 2,52 | 2,76 | 2,52 | 2,53 | -1,94% | - |
| 05.02.2024 | 2,60 | 2,84 | 2,58 | 2,58 | -2,46% | - |
| 02.02.2024 | 2,84 | 2,84 | 2,64 | 2,64 | -0,75% | - |
| 01.02.2024 | 2,85 | 2,85 | 2,64 | 2,66 | -0,75% | - |
| 31.01.2024 | 2,95 | 2,95 | 2,61 | 2,68 | -3,25% | - |
| 30.01.2024 | 2,52 | 2,83 | 2,52 | 2,77 | 7,36% | - |
| 29.01.2024 | 2,88 | 2,88 | 2,58 | 2,58 | -4,44% | - |
| 26.01.2024 | 2,80 | 3,05 | 2,66 | 2,70 | -5,76% | - |
| 25.01.2024 | 2,81 | 3,05 | 2,81 | 2,87 | 0,00% | - |
| 24.01.2024 | 2,83 | 3,09 | 2,83 | 2,87 | -1,55% | - |
| 23.01.2024 | 3,10 | 3,10 | 2,85 | 2,91 | -0,34% | - |
| 22.01.2024 | 3,17 | 3,17 | 2,90 | 2,92 | -2,34% | - |
| 19.01.2024 | 2,94 | 3,17 | 2,94 | 2,99 | 0,00% | - |
| 18.01.2024 | 2,94 | 3,17 | 2,92 | 2,99 | 0,00% | - |
| 17.01.2024 | 3,32 | 3,32 | 2,96 | 2,99 | -5,38% | - |
| 16.01.2024 | 3,23 | 3,46 | 3,14 | 3,16 | -3,66% | - |
| 15.01.2024 | 3,25 | 3,51 | 3,25 | 3,28 | -1,35% | - |
| 12.01.2024 | 3,50 | 3,50 | 3,31 | 3,33 | 0,00% | - |
| 11.01.2024 | 3,29 | 3,37 | 2,90 | 3,33 | 6,40% | - |
| 10.01.2024 | 3,09 | 3,33 | 3,07 | 3,13 | -0,64% | - |
| 09.01.2024 | 3,54 | 3,54 | 3,09 | 3,15 | -6,40% | - |
| 08.01.2024 | 3,28 | 3,51 | 3,28 | 3,36 | 0,90% | - |
| 05.01.2024 | 3,04 | 3,34 | 3,04 | 3,33 | 7,07% | - |
| 04.01.2024 | 2,74 | 3,14 | 2,74 | 3,11 | 9,89% | - |
| 03.01.2024 | 2,97 | 2,97 | 2,77 | 2,83 | 1,62% | - |
| 02.01.2024 | 2,57 | 2,93 | 2,57 | 2,79 | 3,34% | - |
| 29.12.2023 | 2,73 | 2,98 | 2,67 | 2,70 | -3,58% | - |
| 28.12.2023 | 3,09 | 3,09 | 2,78 | 2,80 | -4,28% | - |
| 27.12.2023 | 3,13 | 3,13 | 2,88 | 2,92 | -1,35% | - |
| 22.12.2023 | 3,10 | 3,10 | 2,92 | 2,96 | 1,20% | - |