11,420€
-0,26%
Echtzeit-Aktienkurs Applus Services S.A.
Bid:
Ask:
Aktienkurse zur Applus Services S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,42 | 11,43 | 11,42 | 11,42 | -0,26% | - |
27.03.2024 | 11,45 | 11,45 | 11,41 | 11,45 | 0,17% | 102.947,00 |
26.03.2024 | 11,42 | 11,45 | 11,41 | 11,43 | 0,00% | 196.013,00 |
25.03.2024 | 11,33 | 11,45 | 11,33 | 11,43 | 0,70% | 75.216,00 |
22.03.2024 | 11,32 | 11,40 | 11,32 | 11,35 | 0,09% | 158.025,00 |
21.03.2024 | 11,33 | 11,37 | 11,30 | 11,34 | 0,09% | 72.779,00 |
20.03.2024 | 11,26 | 11,34 | 11,26 | 11,33 | 0,44% | 635.138,00 |
19.03.2024 | 11,32 | 11,38 | 11,24 | 11,28 | -0,35% | 336.490,00 |
18.03.2024 | 11,22 | 11,39 | 11,22 | 11,32 | 0,18% | 135.030,00 |
15.03.2024 | 11,36 | 11,40 | 11,26 | 11,30 | -0,53% | 537.598,00 |
14.03.2024 | 11,45 | 11,47 | 11,33 | 11,36 | -0,70% | 80.983,00 |
13.03.2024 | 11,47 | 11,47 | 11,40 | 11,44 | 0,26% | 61.413,00 |
12.03.2024 | 11,43 | 11,45 | 11,40 | 11,41 | -0,35% | 56.705,00 |
11.03.2024 | 11,40 | 11,47 | 11,40 | 11,45 | 0,00% | 101.314,00 |
08.03.2024 | 11,42 | 11,46 | 11,42 | 11,45 | 0,26% | 37.263,00 |
07.03.2024 | 11,47 | 11,47 | 11,38 | 11,42 | 0,00% | 127.647,00 |
06.03.2024 | 11,41 | 11,48 | 11,41 | 11,42 | -0,52% | 61.452,00 |
05.03.2024 | 11,38 | 11,49 | 11,38 | 11,48 | 0,53% | 44.072,00 |
04.03.2024 | 11,45 | 11,47 | 11,29 | 11,42 | -0,61% | 181.362,00 |
01.03.2024 | 11,40 | 11,49 | 11,40 | 11,49 | 0,79% | 149.877,00 |
29.02.2024 | 11,42 | 11,45 | 11,31 | 11,40 | 0,00% | 220.483,00 |
28.02.2024 | 11,42 | 11,45 | 11,40 | 11,40 | -0,18% | 81.810,00 |
27.02.2024 | 11,41 | 11,47 | 11,41 | 11,42 | -0,26% | 201.391,00 |
26.02.2024 | 11,41 | 11,45 | 11,41 | 11,45 | 0,35% | 25.195,00 |
23.02.2024 | 11,41 | 11,47 | 11,41 | 11,41 | -0,17% | 24.966,00 |
22.02.2024 | 11,40 | 11,48 | 11,40 | 11,43 | 0,09% | 41.495,00 |
21.02.2024 | 11,40 | 11,45 | 11,40 | 11,42 | 0,18% | 41.508,00 |
20.02.2024 | 11,40 | 11,44 | 11,40 | 11,40 | 0,00% | 84.470,00 |
19.02.2024 | 11,42 | 11,45 | 11,39 | 11,40 | -0,44% | 72.704,00 |
16.02.2024 | 11,37 | 11,45 | 11,37 | 11,45 | 0,70% | 59.740,00 |
15.02.2024 | 11,36 | 11,40 | 11,36 | 11,37 | 0,00% | 55.511,00 |
14.02.2024 | 11,37 | 11,39 | 11,37 | 11,37 | -0,09% | 15.344,00 |
13.02.2024 | 11,37 | 11,42 | 11,37 | 11,38 | 0,09% | 42.144,00 |
12.02.2024 | 11,36 | 11,41 | 11,35 | 11,37 | -0,70% | 56.698,00 |
09.02.2024 | 11,40 | 11,46 | 11,39 | 11,45 | 0,70% | 85.513,00 |
08.02.2024 | 11,40 | 11,40 | 11,35 | 11,37 | 0,00% | 29.338,00 |
07.02.2024 | 11,35 | 11,40 | 11,35 | 11,37 | 0,18% | 72.458,00 |
06.02.2024 | 11,37 | 11,39 | 11,34 | 11,35 | 0,27% | 103.705,00 |
05.02.2024 | 11,25 | 11,34 | 11,25 | 11,32 | 0,98% | 368.776,00 |
02.02.2024 | 11,20 | 11,34 | 11,18 | 11,21 | 0,27% | 164.305,00 |
01.02.2024 | 11,21 | 11,21 | 11,17 | 11,18 | -0,09% | 111.440,00 |
31.01.2024 | 11,23 | 11,24 | 11,16 | 11,19 | 0,18% | 117.781,00 |
30.01.2024 | 11,19 | 11,20 | 11,13 | 11,17 | 0,09% | 119.354,00 |
29.01.2024 | 11,05 | 11,19 | 11,05 | 11,16 | 1,36% | 54.195,00 |
26.01.2024 | 11,01 | 11,05 | 11,01 | 11,01 | 0,09% | 84.042,00 |
25.01.2024 | 10,95 | 11,03 | 10,95 | 11,00 | 1,38% | 861.132,00 |
24.01.2024 | 10,75 | 10,91 | 10,75 | 10,85 | 5,85% | 1.815.294,00 |
23.01.2024 | 10,24 | 10,26 | 10,16 | 10,25 | 0,29% | 49.498,00 |
22.01.2024 | 10,33 | 10,33 | 10,18 | 10,22 | -0,39% | 41.880,00 |
19.01.2024 | 10,34 | 10,34 | 10,22 | 10,26 | -0,39% | 63.569,00 |
18.01.2024 | 10,24 | 10,31 | 10,18 | 10,30 | 0,98% | 121.050,00 |
17.01.2024 | 10,20 | 10,21 | 10,17 | 10,20 | 0,49% | 143.050,00 |
16.01.2024 | 10,30 | 10,34 | 10,15 | 10,15 | -0,98% | 139.360,00 |
15.01.2024 | 10,20 | 10,28 | 10,20 | 10,25 | 0,39% | 27.091,00 |
12.01.2024 | 10,11 | 10,26 | 10,11 | 10,21 | 0,89% | 403.602,00 |
11.01.2024 | 10,10 | 10,18 | 10,10 | 10,12 | -0,59% | 163.351,00 |
10.01.2024 | 10,17 | 10,30 | 10,10 | 10,18 | 0,79% | 48.646,00 |
09.01.2024 | 10,09 | 10,10 | 10,08 | 10,10 | 0,00% | 278.599,00 |
08.01.2024 | 10,07 | 10,11 | 10,07 | 10,10 | 0,40% | 57.697,00 |
05.01.2024 | 10,05 | 10,07 | 10,05 | 10,06 | 0,00% | 127.549,00 |
04.01.2024 | 10,08 | 10,08 | 10,05 | 10,06 | 0,00% | 185.031,00 |
03.01.2024 | 10,05 | 10,07 | 10,05 | 10,06 | 0,10% | 30.744,00 |
02.01.2024 | 10,05 | 10,07 | 10,02 | 10,05 | 0,50% | 115.479,00 |
29.12.2023 | 9,97 | 10,04 | 9,97 | 10,00 | 0,30% | 49.227,00 |
28.12.2023 | 9,98 | 9,98 | 9,94 | 9,97 | -0,05% | 33.285,00 |
27.12.2023 | 9,96 | 9,98 | 9,93 | 9,98 | 0,15% | 36.571,00 |
22.12.2023 | 9,93 | 9,96 | 9,93 | 9,96 | 0,30% | 51.059,00 |
21.12.2023 | 9,95 | 9,96 | 9,92 | 9,93 | -0,20% | 73.827,00 |
20.12.2023 | 9,93 | 9,96 | 9,93 | 9,95 | 0,30% | 19.078,00 |
19.12.2023 | 9,92 | 9,93 | 9,92 | 9,92 | 0,00% | 43.452,00 |
18.12.2023 | 9,91 | 9,95 | 9,90 | 9,92 | -0,15% | 58.067,00 |
15.12.2023 | 9,92 | 9,94 | 9,92 | 9,94 | 0,10% | 873.570,00 |
14.12.2023 | 9,88 | 9,95 | 9,88 | 9,93 | 0,25% | 175.361,00 |
13.12.2023 | 9,87 | 9,92 | 9,87 | 9,90 | -0,10% | 32.097,00 |
12.12.2023 | 9,91 | 9,92 | 9,89 | 9,91 | 0,10% | 52.730,00 |
11.12.2023 | 9,90 | 9,93 | 9,90 | 9,90 | 0,00% | 52.191,00 |
08.12.2023 | 9,92 | 9,93 | 9,89 | 9,90 | 0,00% | 143.855,00 |
07.12.2023 | 9,92 | 9,92 | 9,90 | 9,90 | 0,00% | 95.402,00 |
06.12.2023 | 9,91 | 9,91 | 9,90 | 9,90 | 0,00% | 107.397,00 |
05.12.2023 | 9,92 | 9,94 | 9,85 | 9,90 | -0,10% | 479.608,00 |
04.12.2023 | 9,91 | 9,95 | 9,91 | 9,91 | -0,35% | 109.585,00 |
01.12.2023 | 9,90 | 9,95 | 9,89 | 9,95 | 0,25% | 370.066,00 |
30.11.2023 | 9,91 | 9,93 | 9,91 | 9,92 | 0,10% | 351.628,00 |
29.11.2023 | 9,89 | 9,93 | 9,88 | 9,91 | 0,20% | 884.185,00 |
28.11.2023 | 9,87 | 9,90 | 9,87 | 9,89 | 0,05% | 172.364,00 |
27.11.2023 | 9,88 | 9,91 | 9,88 | 9,89 | -0,15% | 50.424,00 |
24.11.2023 | 9,90 | 9,93 | 9,88 | 9,90 | 0,00% | 89.909,00 |
23.11.2023 | 9,92 | 9,95 | 9,89 | 9,90 | -0,20% | 97.041,00 |
22.11.2023 | 9,92 | 9,95 | 9,90 | 9,92 | -0,05% | 107.466,00 |
21.11.2023 | 9,88 | 9,95 | 9,88 | 9,93 | 0,15% | 309.563,00 |
20.11.2023 | 9,87 | 9,95 | 9,87 | 9,91 | 0,05% | 48.156,00 |
17.11.2023 | 9,91 | 9,93 | 9,89 | 9,91 | -0,05% | 159.356,00 |
16.11.2023 | 9,90 | 9,92 | 9,88 | 9,91 | 0,00% | 374.114,00 |
15.11.2023 | 9,86 | 9,94 | 9,86 | 9,91 | 0,46% | 308.032,00 |
14.11.2023 | 9,90 | 9,91 | 9,86 | 9,87 | -0,35% | 455.264,00 |
13.11.2023 | 9,90 | 9,93 | 9,90 | 9,90 | 0,00% | 339.050,00 |
10.11.2023 | 9,90 | 9,94 | 9,90 | 9,90 | -0,30% | 51.057,00 |
09.11.2023 | 9,93 | 9,98 | 9,93 | 9,93 | 0,05% | 101.328,00 |
08.11.2023 | 9,94 | 9,96 | 9,93 | 9,93 | -0,25% | 200.650,00 |
07.11.2023 | 9,95 | 9,98 | 9,93 | 9,95 | 0,00% | 92.790,00 |