2,218€
-2,31%
Echtzeit-Aktienkurs ACTIPLAY GROUPE EO -,20
Bid:
Ask:
Aktienkurse zur ACTIPLAY GROUPE EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,26 | 2,34 | 2,14 | 2,19 | -3,52% | 43.055,00 |
| 02.05.2024 | 2,58 | 2,58 | 2,25 | 2,27 | -13,19% | 76.729,00 |
| 30.04.2024 | 2,79 | 2,79 | 2,57 | 2,62 | -6,61% | 26.274,00 |
| 29.04.2024 | 2,87 | 2,87 | 2,68 | 2,80 | -0,88% | 8.139,00 |
| 26.04.2024 | 2,87 | 2,87 | 2,58 | 2,83 | 0,18% | 47.644,00 |
| 25.04.2024 | 2,90 | 2,90 | 2,72 | 2,82 | -5,69% | 46.585,00 |
| 24.04.2024 | 2,94 | 2,99 | 2,88 | 2,99 | 0,50% | 27.701,00 |
| 23.04.2024 | 2,91 | 2,98 | 2,87 | 2,98 | 0,85% | 23.157,00 |
| 22.04.2024 | 2,90 | 2,97 | 2,90 | 2,95 | 1,72% | 8.884,00 |
| 19.04.2024 | 2,75 | 2,91 | 2,62 | 2,90 | 5,45% | 41.321,00 |
| 18.04.2024 | 2,74 | 2,80 | 2,65 | 2,75 | -1,79% | 14.844,00 |
| 17.04.2024 | 2,75 | 2,83 | 2,74 | 2,80 | -0,53% | 14.086,00 |
| 16.04.2024 | 2,92 | 2,92 | 2,76 | 2,82 | -2,93% | 37.801,00 |
| 15.04.2024 | 2,88 | 2,98 | 2,81 | 2,90 | 0,52% | 18.388,00 |
| 12.04.2024 | 3,03 | 3,03 | 2,76 | 2,89 | -2,20% | 55.765,00 |
| 11.04.2024 | 2,85 | 2,97 | 2,78 | 2,95 | 3,51% | 63.891,00 |
| 10.04.2024 | 2,73 | 2,90 | 2,73 | 2,85 | 3,83% | 40.251,00 |
| 09.04.2024 | 2,72 | 2,77 | 2,72 | 2,75 | 0,00% | 6.380,00 |
| 08.04.2024 | 2,69 | 2,77 | 2,69 | 2,75 | -0,18% | 5.423,00 |
| 05.04.2024 | 2,77 | 2,77 | 2,67 | 2,75 | -0,72% | 9.414,00 |
| 04.04.2024 | 2,71 | 2,77 | 2,63 | 2,77 | -0,36% | 15.635,00 |
| 03.04.2024 | 2,78 | 2,78 | 2,71 | 2,78 | 0,00% | 1.638,00 |
| 02.04.2024 | 2,74 | 2,80 | 2,70 | 2,78 | 1,46% | 10.183,00 |
| 28.03.2024 | 2,70 | 2,74 | 2,66 | 2,74 | 1,11% | 4.789,00 |
| 27.03.2024 | 2,74 | 2,75 | 2,66 | 2,71 | -2,52% | 13.262,00 |
| 26.03.2024 | 2,72 | 2,78 | 2,72 | 2,78 | -0,71% | 5.911,00 |
| 25.03.2024 | 2,90 | 2,97 | 2,74 | 2,80 | -3,45% | 21.325,00 |
| 22.03.2024 | 2,78 | 2,96 | 2,74 | 2,90 | 6,23% | 33.607,00 |
| 21.03.2024 | 2,79 | 2,79 | 2,68 | 2,73 | -1,80% | 9.489,00 |
| 20.03.2024 | 2,69 | 2,79 | 2,63 | 2,78 | 2,96% | 10.245,00 |
| 19.03.2024 | 2,52 | 2,74 | 2,46 | 2,70 | 8,00% | 15.249,00 |
| 18.03.2024 | 2,50 | 2,51 | 2,45 | 2,50 | 0,00% | 2.831,00 |
| 15.03.2024 | 2,50 | 2,54 | 2,46 | 2,50 | -1,19% | 6.364,00 |
| 14.03.2024 | 2,54 | 2,60 | 2,48 | 2,53 | -2,69% | 4.722,00 |
| 13.03.2024 | 2,46 | 2,60 | 2,41 | 2,60 | 4,00% | 8.093,00 |
| 12.03.2024 | 2,48 | 2,59 | 2,43 | 2,50 | -1,19% | 7.638,00 |
| 11.03.2024 | 2,49 | 2,56 | 2,44 | 2,53 | -2,32% | 2.995,00 |
| 08.03.2024 | 2,52 | 2,59 | 2,49 | 2,59 | 1,97% | 3.724,00 |
| 07.03.2024 | 2,72 | 2,72 | 2,52 | 2,54 | -5,58% | 9.490,00 |
| 06.03.2024 | 2,49 | 2,73 | 2,49 | 2,69 | 5,49% | 21.265,00 |
| 05.03.2024 | 2,52 | 2,57 | 2,42 | 2,55 | -1,92% | 15.119,00 |
| 04.03.2024 | 2,55 | 2,62 | 2,50 | 2,60 | 0,00% | 6.596,00 |
| 01.03.2024 | 2,55 | 2,65 | 2,54 | 2,60 | -1,89% | 3.174,00 |
| 29.02.2024 | 2,61 | 2,65 | 2,56 | 2,65 | 0,00% | 2.429,00 |
| 28.02.2024 | 2,67 | 2,70 | 2,53 | 2,65 | -2,57% | 14.777,00 |
| 27.02.2024 | 2,72 | 2,85 | 2,67 | 2,72 | 0,37% | 31.922,00 |
| 26.02.2024 | 2,80 | 2,84 | 2,65 | 2,71 | -1,45% | 21.745,00 |
| 23.02.2024 | 2,57 | 2,75 | 2,57 | 2,75 | 7,00% | 22.197,00 |
| 22.02.2024 | 2,54 | 2,59 | 2,48 | 2,57 | 4,90% | 11.594,00 |
| 21.02.2024 | 2,50 | 2,50 | 2,42 | 2,45 | 0,82% | 6.005,00 |
| 20.02.2024 | 2,38 | 2,49 | 2,37 | 2,43 | 2,10% | 1.287,00 |
| 19.02.2024 | 2,37 | 2,45 | 2,33 | 2,38 | 0,00% | 10.510,00 |
| 16.02.2024 | 2,44 | 2,46 | 2,37 | 2,38 | -4,80% | 21.800,00 |
| 15.02.2024 | 2,45 | 2,50 | 2,43 | 2,50 | -1,57% | 3.153,00 |
| 14.02.2024 | 2,54 | 2,56 | 2,47 | 2,54 | 3,25% | 5.441,00 |
| 13.02.2024 | 2,60 | 2,60 | 2,45 | 2,46 | -5,38% | 7.796,00 |
| 12.02.2024 | 2,47 | 2,62 | 2,38 | 2,60 | 8,79% | 27.466,00 |
| 09.02.2024 | 2,52 | 2,52 | 2,27 | 2,39 | 0,00% | 22.331,00 |
| 08.02.2024 | 2,56 | 2,56 | 2,34 | 2,39 | -7,00% | 33.064,00 |
| 07.02.2024 | 2,56 | 2,58 | 2,48 | 2,57 | 1,18% | 11.660,00 |
| 06.02.2024 | 2,55 | 2,59 | 2,48 | 2,54 | -0,39% | 12.551,00 |
| 05.02.2024 | 2,62 | 2,67 | 2,55 | 2,55 | -1,92% | 3.706,00 |
| 02.02.2024 | 2,61 | 2,70 | 2,60 | 2,60 | -4,06% | 4.192,00 |
| 01.02.2024 | 2,70 | 2,77 | 2,60 | 2,71 | 0,37% | 7.185,00 |
| 31.01.2024 | 2,82 | 2,82 | 2,60 | 2,70 | 0,75% | 7.603,00 |
| 30.01.2024 | 2,68 | 2,85 | 2,54 | 2,68 | 3,08% | 38.657,00 |
| 29.01.2024 | 2,80 | 2,80 | 2,56 | 2,60 | -5,45% | 10.475,00 |
| 26.01.2024 | 2,78 | 2,86 | 2,60 | 2,75 | -5,17% | 38.829,00 |
| 25.01.2024 | 2,94 | 2,97 | 2,82 | 2,90 | 2,11% | 11.460,00 |
| 24.01.2024 | 2,95 | 2,95 | 2,82 | 2,84 | -4,38% | 13.339,00 |
| 23.01.2024 | 2,90 | 2,98 | 2,82 | 2,97 | 1,02% | 12.379,00 |
| 22.01.2024 | 3,05 | 3,05 | 2,87 | 2,94 | -2,00% | 16.428,00 |
| 19.01.2024 | 3,10 | 3,10 | 2,95 | 3,00 | 0,67% | 3.012,00 |
| 18.01.2024 | 3,00 | 3,23 | 2,89 | 2,98 | 0,34% | 35.051,00 |
| 17.01.2024 | 3,10 | 3,14 | 2,95 | 2,97 | -7,19% | 71.757,00 |
| 16.01.2024 | 3,27 | 3,29 | 3,13 | 3,20 | -4,19% | 20.773,00 |
| 15.01.2024 | 3,38 | 3,38 | 3,25 | 3,34 | -1,18% | 18.710,00 |
| 12.01.2024 | 3,34 | 3,48 | 3,29 | 3,38 | 1,20% | 44.872,00 |
| 11.01.2024 | 3,04 | 3,39 | 2,87 | 3,34 | 6,03% | 106.614,00 |
| 10.01.2024 | 3,15 | 3,18 | 3,06 | 3,15 | -0,63% | 29.449,00 |
| 09.01.2024 | 3,40 | 3,40 | 3,07 | 3,17 | -5,93% | 40.961,00 |
| 08.01.2024 | 3,35 | 3,40 | 3,25 | 3,37 | 0,60% | 41.633,00 |
| 05.01.2024 | 3,13 | 3,35 | 3,06 | 3,35 | 8,06% | 65.106,00 |
| 04.01.2024 | 2,91 | 3,15 | 2,81 | 3,10 | 8,77% | 63.610,00 |
| 03.01.2024 | 2,82 | 2,89 | 2,75 | 2,85 | 1,06% | 17.445,00 |
| 02.01.2024 | 2,63 | 2,84 | 2,63 | 2,82 | 3,68% | 8.678,00 |
| 29.12.2023 | 2,76 | 2,80 | 2,65 | 2,72 | -4,23% | 13.616,00 |
| 28.12.2023 | 2,90 | 2,96 | 2,75 | 2,84 | -3,73% | 25.218,00 |
| 27.12.2023 | 2,97 | 2,97 | 2,87 | 2,95 | -1,34% | 15.032,00 |
| 22.12.2023 | 2,97 | 3,00 | 2,90 | 2,99 | 0,67% | 25.405,00 |
| 21.12.2023 | 2,66 | 3,16 | 2,66 | 2,97 | 20,24% | 122.427,00 |
| 20.12.2023 | 2,38 | 2,47 | 2,38 | 2,47 | 3,78% | 2.809,00 |
| 19.12.2023 | 2,42 | 2,44 | 2,36 | 2,38 | 0,42% | 14.167,00 |
| 18.12.2023 | 2,37 | 2,37 | 2,37 | 2,37 | -2,47% | 2.524,00 |
| 15.12.2023 | 2,47 | 2,49 | 2,42 | 2,43 | -2,02% | 5.862,00 |
| 14.12.2023 | 2,38 | 2,51 | 2,38 | 2,48 | 2,90% | 3.035,00 |
| 13.12.2023 | 2,49 | 2,49 | 2,38 | 2,41 | 0,00% | 1.616,00 |
| 12.12.2023 | 2,57 | 2,57 | 2,41 | 2,41 | -5,49% | 12.179,00 |
| 11.12.2023 | 2,59 | 2,59 | 2,41 | 2,55 | 1,19% | 13.018,00 |
| 08.12.2023 | 2,32 | 2,56 | 2,30 | 2,52 | 8,62% | 27.393,00 |