Börse:
5,833€
4,90%
Echtzeit-Aktienkurs ADLER GROUP S.A. NPV
Bid:
5,790€
Ask:
5,875€
Aktienkurse zur ADLER GROUP S.A. NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 5,65 | 5,82 | 5,53 | 5,82 | 4,68% | 223.436,00 |
| 13.05.2022 | 5,56 | 5,81 | 5,44 | 5,56 | 0,82% | 339.700,00 |
| 12.05.2022 | 5,70 | 5,70 | 5,25 | 5,52 | -4,91% | 487.575,00 |
| 11.05.2022 | 5,53 | 5,80 | 5,41 | 5,80 | 6,52% | 382.029,00 |
| 10.05.2022 | 5,53 | 5,72 | 5,35 | 5,45 | -0,64% | 378.494,00 |
| 09.05.2022 | 5,44 | 6,25 | 5,44 | 5,48 | -2,40% | 590.641,00 |
| 06.05.2022 | 6,60 | 6,61 | 5,50 | 5,62 | -17,73% | 1.258.806,00 |
| 05.05.2022 | 6,99 | 7,43 | 6,41 | 6,83 | 0,29% | 1.155.262,00 |
| 04.05.2022 | 6,66 | 7,05 | 6,02 | 6,81 | -0,29% | 1.094.625,00 |
| 03.05.2022 | 5,28 | 7,10 | 5,28 | 6,83 | 33,30% | 3.453.546,00 |
| 02.05.2022 | 4,50 | 5,23 | 3,88 | 5,12 | -29,23% | 5.613.330,00 |
| 29.04.2022 | 7,50 | 7,65 | 7,20 | 7,24 | -3,28% | 1.342.702,00 |
| 28.04.2022 | 8,01 | 8,05 | 7,36 | 7,48 | -5,08% | 836.448,00 |
| 27.04.2022 | 9,25 | 9,25 | 7,70 | 7,88 | -15,13% | 2.060.664,00 |
| 26.04.2022 | 9,50 | 9,72 | 9,10 | 9,29 | -0,96% | 828.469,00 |
| 25.04.2022 | 11,48 | 11,48 | 9,23 | 9,38 | -20,01% | 1.898.069,00 |
| 22.04.2022 | 13,30 | 13,95 | 11,72 | 11,72 | 0,95% | 1.260.719,00 |
| 21.04.2022 | 11,22 | 11,90 | 11,20 | 11,61 | 3,85% | 440.014,00 |
| 20.04.2022 | 11,15 | 11,25 | 10,87 | 11,18 | 1,27% | 317.679,00 |
| 19.04.2022 | 11,35 | 11,47 | 11,01 | 11,04 | -2,13% | 143.177,00 |
| 14.04.2022 | 11,04 | 11,40 | 10,93 | 11,28 | 3,01% | 168.776,00 |
| 13.04.2022 | 11,29 | 11,39 | 10,85 | 10,95 | -3,35% | 421.614,00 |
| 12.04.2022 | 12,27 | 12,34 | 11,23 | 11,33 | -9,21% | 562.655,00 |
| 11.04.2022 | 12,27 | 12,55 | 12,15 | 12,48 | 1,05% | 302.861,00 |
| 08.04.2022 | 11,86 | 12,48 | 11,86 | 12,35 | 4,57% | 168.248,00 |
| 07.04.2022 | 11,95 | 12,51 | 11,76 | 11,81 | -0,76% | 170.964,00 |
| 06.04.2022 | 12,64 | 12,64 | 11,85 | 11,90 | -4,26% | 203.968,00 |
| 05.04.2022 | 12,26 | 12,85 | 12,22 | 12,43 | 1,06% | 287.136,00 |
| 04.04.2022 | 12,39 | 12,72 | 12,17 | 12,30 | -0,40% | 315.677,00 |
| 01.04.2022 | 12,14 | 12,88 | 11,75 | 12,35 | 2,66% | 406.582,00 |
| 31.03.2022 | 12,61 | 12,85 | 11,83 | 12,03 | -7,82% | 840.610,00 |
| 30.03.2022 | 13,26 | 13,39 | 12,71 | 13,05 | -2,03% | 692.831,00 |
| 29.03.2022 | 13,36 | 13,73 | 13,20 | 13,32 | -0,82% | 203.722,00 |
| 28.03.2022 | 13,00 | 13,95 | 13,00 | 13,43 | 3,31% | 400.513,00 |
| 25.03.2022 | 12,91 | 13,31 | 12,91 | 13,00 | -0,46% | 302.390,00 |
| 24.03.2022 | 13,38 | 13,59 | 12,97 | 13,06 | -2,54% | 137.660,00 |
| 23.03.2022 | 13,70 | 13,78 | 13,11 | 13,40 | -1,83% | 343.134,00 |
| 22.03.2022 | 13,77 | 14,17 | 13,58 | 13,65 | -1,23% | 268.088,00 |
| 21.03.2022 | 14,00 | 14,00 | 13,71 | 13,82 | -1,22% | 145.355,00 |
| 18.03.2022 | 13,96 | 14,09 | 13,62 | 13,99 | 1,23% | 589.684,00 |
| 17.03.2022 | 13,51 | 14,00 | 13,51 | 13,82 | 1,92% | 472.584,00 |
| 16.03.2022 | 13,01 | 13,91 | 13,01 | 13,56 | 4,15% | 463.127,00 |
| 15.03.2022 | 13,01 | 13,10 | 12,79 | 13,02 | -0,76% | 166.505,00 |
| 14.03.2022 | 13,00 | 13,64 | 12,82 | 13,12 | -0,91% | 426.732,00 |
| 11.03.2022 | 11,52 | 13,33 | 11,52 | 13,24 | 9,60% | 1.203.960,00 |
| 10.03.2022 | 11,74 | 12,24 | 11,60 | 12,08 | 3,60% | 461.056,00 |
| 09.03.2022 | 11,39 | 11,80 | 11,35 | 11,66 | 4,67% | 347.998,00 |
| 08.03.2022 | 11,20 | 11,57 | 10,99 | 11,14 | -0,80% | 148.414,00 |
| 07.03.2022 | 11,10 | 11,48 | 10,63 | 11,23 | 0,27% | 489.845,00 |
| 04.03.2022 | 11,77 | 11,94 | 11,06 | 11,20 | -5,49% | 524.675,00 |
| 03.03.2022 | 12,07 | 12,39 | 11,69 | 11,85 | -2,47% | 243.261,00 |
| 02.03.2022 | 11,95 | 12,28 | 11,61 | 12,15 | 1,42% | 266.330,00 |
| 01.03.2022 | 12,30 | 12,53 | 11,78 | 11,98 | -3,78% | 437.709,00 |
| 28.02.2022 | 11,99 | 12,75 | 11,64 | 12,45 | 0,16% | 842.892,00 |
| 25.02.2022 | 11,80 | 12,77 | 11,65 | 12,43 | 5,43% | 472.055,00 |
| 24.02.2022 | 11,50 | 11,99 | 10,89 | 11,79 | -1,42% | 665.618,00 |
| 23.02.2022 | 11,41 | 12,09 | 11,41 | 11,96 | 3,82% | 548.471,00 |
| 22.02.2022 | 10,32 | 11,84 | 10,18 | 11,52 | 10,34% | 1.013.792,00 |
| 21.02.2022 | 10,68 | 10,71 | 10,38 | 10,44 | -2,16% | 267.818,00 |
| 18.02.2022 | 10,70 | 10,93 | 10,57 | 10,67 | -0,93% | 261.960,00 |
| 17.02.2022 | 11,36 | 11,58 | 10,71 | 10,77 | -6,35% | 428.410,00 |
| 16.02.2022 | 10,40 | 11,50 | 10,37 | 11,50 | 11,11% | 1.131.935,00 |
| 15.02.2022 | 9,88 | 10,35 | 9,77 | 10,35 | 3,97% | 355.506,00 |
| 14.02.2022 | 10,11 | 10,11 | 9,62 | 9,96 | -2,40% | 633.965,00 |
| 11.02.2022 | 9,75 | 10,29 | 9,71 | 10,20 | 4,03% | 433.739,00 |
| 10.02.2022 | 10,04 | 10,62 | 9,45 | 9,81 | -2,44% | 1.701.783,00 |
| 09.02.2022 | 9,55 | 10,75 | 9,55 | 10,05 | 5,40% | 1.119.920,00 |
| 08.02.2022 | 9,88 | 9,88 | 9,42 | 9,54 | -2,36% | 360.598,00 |
| 07.02.2022 | 9,45 | 9,85 | 9,30 | 9,77 | 3,12% | 396.115,00 |
| 04.02.2022 | 9,95 | 10,00 | 9,45 | 9,47 | -3,56% | 441.419,00 |
| 03.02.2022 | 9,90 | 10,21 | 9,50 | 9,82 | -1,80% | 597.925,00 |
| 02.02.2022 | 9,59 | 10,09 | 9,49 | 10,00 | 4,49% | 1.018.318,00 |
| 01.02.2022 | 10,30 | 10,45 | 9,42 | 9,57 | -8,51% | 1.159.230,00 |
| 31.01.2022 | 9,88 | 10,48 | 9,47 | 10,46 | 5,87% | 1.088.718,00 |
| 28.01.2022 | 11,10 | 11,83 | 8,58 | 9,88 | -11,15% | 3.320.449,00 |
| 27.01.2022 | 10,68 | 11,21 | 10,45 | 11,12 | 2,30% | 286.887,00 |
| 26.01.2022 | 10,51 | 11,09 | 10,44 | 10,87 | 2,07% | 350.520,00 |
| 25.01.2022 | 10,47 | 10,85 | 10,19 | 10,65 | 2,50% | 374.682,00 |
| 24.01.2022 | 10,99 | 11,00 | 10,31 | 10,39 | -6,14% | 789.948,00 |
| 21.01.2022 | 11,18 | 11,25 | 10,78 | 11,07 | -2,89% | 336.331,00 |
| 20.01.2022 | 11,15 | 11,57 | 11,09 | 11,40 | 1,33% | 234.698,00 |
| 19.01.2022 | 11,25 | 11,49 | 11,02 | 11,25 | -0,71% | 282.114,00 |
| 18.01.2022 | 11,50 | 11,50 | 11,00 | 11,33 | -0,87% | 238.359,00 |
| 17.01.2022 | 11,49 | 11,56 | 11,08 | 11,43 | -0,52% | 209.907,00 |
| 14.01.2022 | 11,75 | 11,81 | 11,42 | 11,49 | -3,45% | 237.718,00 |
| 13.01.2022 | 11,77 | 12,37 | 11,73 | 11,90 | 4,75% | 574.531,00 |
| 12.01.2022 | 11,18 | 11,46 | 11,00 | 11,36 | 2,07% | 189.697,00 |
| 11.01.2022 | 11,00 | 11,20 | 10,71 | 11,13 | 3,25% | 314.454,00 |
| 10.01.2022 | 10,95 | 10,99 | 10,27 | 10,78 | -0,37% | 383.108,00 |
| 07.01.2022 | 11,34 | 11,34 | 10,71 | 10,82 | -3,91% | 761.930,00 |
| 06.01.2022 | 11,65 | 11,65 | 11,20 | 11,26 | -3,76% | 206.267,00 |
| 05.01.2022 | 11,39 | 11,80 | 11,39 | 11,70 | 2,63% | 334.461,00 |
| 04.01.2022 | 11,75 | 11,75 | 11,34 | 11,40 | -2,15% | 191.604,00 |
| 03.01.2022 | 10,90 | 11,84 | 10,81 | 11,65 | 6,88% | 553.483,00 |
| 30.12.2021 | 10,96 | 11,02 | 10,82 | 10,90 | -0,73% | 135.348,00 |
| 29.12.2021 | 11,37 | 11,47 | 10,84 | 10,98 | -3,35% | 267.081,00 |
| 28.12.2021 | 11,01 | 11,39 | 10,96 | 11,36 | 3,56% | 322.743,00 |
| 27.12.2021 | 10,76 | 11,50 | 10,76 | 10,97 | 1,39% | 359.884,00 |
| 23.12.2021 | 10,95 | 11,22 | 10,60 | 10,82 | -0,64% | 517.486,00 |
| 22.12.2021 | 11,36 | 11,40 | 10,80 | 10,89 | -5,14% | 437.269,00 |