Börse:
24,340€
1,25%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
24,200€
Ask:
24,480€
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 23,98 | 24,54 | 23,97 | 24,44 | 1,66% | - |
| 25.11.2020 | 23,54 | 24,08 | 23,28 | 24,04 | 2,39% | 135.364,00 |
| 24.11.2020 | 23,88 | 23,90 | 23,12 | 23,48 | -1,10% | 123.110,00 |
| 23.11.2020 | 23,60 | 24,06 | 23,58 | 23,74 | 1,02% | 160.948,00 |
| 20.11.2020 | 23,24 | 23,50 | 23,12 | 23,50 | 0,77% | 68.522,00 |
| 19.11.2020 | 23,22 | 23,36 | 22,98 | 23,32 | 0,00% | 156.374,00 |
| 18.11.2020 | 23,26 | 23,90 | 22,90 | 23,32 | 0,95% | 275.344,00 |
| 17.11.2020 | 23,62 | 23,62 | 22,76 | 23,10 | -1,95% | 153.047,00 |
| 16.11.2020 | 24,02 | 24,40 | 23,50 | 23,56 | -2,40% | 172.510,00 |
| 13.11.2020 | 24,00 | 24,80 | 23,86 | 24,14 | 0,00% | 160.376,00 |
| 12.11.2020 | 24,12 | 24,68 | 23,82 | 24,14 | 0,08% | 253.368,00 |
| 11.11.2020 | 23,14 | 24,54 | 22,90 | 24,12 | 4,87% | 220.033,00 |
| 10.11.2020 | 23,00 | 23,32 | 22,60 | 23,00 | 0,97% | 206.513,00 |
| 09.11.2020 | 22,32 | 24,02 | 22,24 | 22,78 | 1,97% | 197.898,00 |
| 06.11.2020 | 22,52 | 22,86 | 22,34 | 22,34 | -1,41% | 127.304,00 |
| 05.11.2020 | 22,80 | 23,00 | 22,54 | 22,66 | -0,18% | 116.025,00 |
| 04.11.2020 | 21,92 | 22,70 | 21,76 | 22,70 | 3,09% | 151.002,00 |
| 03.11.2020 | 21,84 | 22,40 | 21,84 | 22,02 | 1,29% | 138.852,00 |
| 02.11.2020 | 21,58 | 22,04 | 21,48 | 21,74 | 0,74% | 177.046,00 |
| 30.10.2020 | 21,10 | 21,60 | 20,96 | 21,58 | 1,70% | 152.704,00 |
| 29.10.2020 | 20,88 | 21,34 | 20,62 | 21,22 | 2,71% | 182.555,00 |
| 28.10.2020 | 21,48 | 21,48 | 20,28 | 20,66 | -4,09% | 254.170,00 |
| 27.10.2020 | 21,82 | 21,90 | 21,26 | 21,54 | -1,19% | 134.060,00 |
| 26.10.2020 | 22,38 | 22,38 | 21,62 | 21,80 | -2,77% | 214.251,00 |
| 23.10.2020 | 22,68 | 23,04 | 22,38 | 22,42 | -1,67% | 167.970,00 |
| 22.10.2020 | 23,04 | 23,20 | 22,52 | 22,80 | -0,78% | 257.911,00 |
| 21.10.2020 | 23,94 | 23,94 | 22,96 | 22,98 | -4,01% | 176.293,00 |
| 20.10.2020 | 24,28 | 24,48 | 23,72 | 23,94 | -0,75% | 116.062,00 |
| 19.10.2020 | 23,86 | 24,54 | 23,86 | 24,12 | 0,67% | 125.402,00 |
| 16.10.2020 | 24,18 | 24,18 | 23,74 | 23,96 | -0,58% | 190.010,00 |
| 15.10.2020 | 24,46 | 24,54 | 23,94 | 24,10 | -2,11% | 110.346,00 |
| 14.10.2020 | 24,52 | 24,80 | 24,36 | 24,62 | -0,32% | 125.054,00 |
| 13.10.2020 | 25,08 | 25,40 | 24,58 | 24,70 | -2,06% | 99.622,00 |
| 12.10.2020 | 25,08 | 25,24 | 24,90 | 25,22 | 0,48% | 92.134,00 |
| 09.10.2020 | 24,86 | 25,32 | 24,86 | 25,10 | 0,24% | 97.509,00 |
| 08.10.2020 | 24,94 | 25,36 | 24,74 | 25,04 | 1,13% | 160.497,00 |
| 07.10.2020 | 25,40 | 25,54 | 24,76 | 24,76 | -2,67% | 153.144,00 |
| 06.10.2020 | 24,76 | 25,68 | 24,76 | 25,44 | 2,00% | 275.223,00 |
| 05.10.2020 | 24,08 | 25,00 | 24,06 | 24,94 | 4,26% | 206.428,00 |
| 02.10.2020 | 24,12 | 24,32 | 23,80 | 23,92 | -0,25% | 168.560,00 |
| 01.10.2020 | 23,66 | 24,06 | 23,56 | 23,98 | 1,44% | 159.549,00 |
| 30.09.2020 | 23,24 | 23,90 | 22,90 | 23,64 | 1,72% | 237.091,00 |
| 29.09.2020 | 23,80 | 23,90 | 23,00 | 23,24 | -1,78% | 100.207,00 |
| 28.09.2020 | 22,80 | 23,78 | 22,70 | 23,66 | 4,69% | 289.481,00 |
| 25.09.2020 | 23,68 | 23,80 | 22,40 | 22,60 | -4,07% | 240.224,00 |
| 24.09.2020 | 23,69 | 24,32 | 23,42 | 23,56 | -1,75% | - |
| 23.09.2020 | 25,67 | 25,73 | 23,53 | 23,98 | -5,96% | - |
| 22.09.2020 | 25,74 | 26,00 | 25,50 | 25,50 | -0,31% | 246.200,00 |
| 21.09.2020 | 25,90 | 26,04 | 25,10 | 25,58 | -1,31% | 285.615,00 |
| 18.09.2020 | 25,92 | 26,30 | 25,62 | 25,92 | 0,31% | 1.075.708,00 |
| 17.09.2020 | 25,34 | 25,90 | 25,04 | 25,84 | 1,10% | 146.788,00 |
| 16.09.2020 | 25,20 | 25,70 | 25,02 | 25,56 | 2,08% | 176.154,00 |
| 15.09.2020 | 24,78 | 25,18 | 24,54 | 25,04 | 1,79% | 168.940,00 |
| 14.09.2020 | 24,74 | 24,98 | 24,46 | 24,60 | -0,24% | 95.232,00 |
| 11.09.2020 | 25,00 | 25,12 | 24,66 | 24,66 | -0,96% | 122.288,00 |
| 10.09.2020 | 24,88 | 25,10 | 24,66 | 24,90 | -0,16% | 83.777,00 |
| 09.09.2020 | 24,80 | 25,08 | 24,52 | 24,94 | 0,97% | 102.403,00 |
| 08.09.2020 | 24,76 | 24,88 | 24,24 | 24,70 | -0,56% | 124.764,00 |
| 07.09.2020 | 24,40 | 25,14 | 24,22 | 24,84 | 2,73% | 122.468,00 |
| 04.09.2020 | 24,96 | 25,00 | 23,84 | 24,18 | -1,87% | 272.804,00 |
| 03.09.2020 | 26,58 | 26,86 | 24,64 | 24,64 | -7,92% | 317.514,00 |
| 02.09.2020 | 26,24 | 26,86 | 26,10 | 26,76 | 2,84% | 196.184,00 |
| 01.09.2020 | 25,72 | 26,20 | 25,60 | 26,02 | 1,01% | 139.530,00 |
| 31.08.2020 | 25,98 | 26,54 | 25,74 | 25,76 | -0,23% | 184.768,00 |
| 28.08.2020 | 26,10 | 26,22 | 25,66 | 25,82 | -0,69% | 98.132,00 |
| 27.08.2020 | 26,66 | 26,80 | 25,90 | 26,00 | -2,55% | 147.562,00 |
| 26.08.2020 | 25,66 | 26,68 | 25,46 | 26,68 | 4,55% | 173.490,00 |
| 25.08.2020 | 25,80 | 25,96 | 25,40 | 25,52 | -0,39% | 115.181,00 |
| 24.08.2020 | 25,86 | 26,00 | 25,46 | 25,62 | -1,08% | 107.634,00 |
| 21.08.2020 | 25,70 | 25,90 | 25,46 | 25,90 | 1,09% | 97.387,00 |
| 20.08.2020 | 24,36 | 25,62 | 24,30 | 25,62 | 4,57% | 228.317,00 |
| 19.08.2020 | 24,80 | 24,98 | 24,48 | 24,50 | -0,81% | 141.482,00 |
| 18.08.2020 | 24,70 | 24,86 | 24,52 | 24,70 | 0,32% | 129.512,00 |
| 17.08.2020 | 25,10 | 25,10 | 24,50 | 24,62 | -1,52% | 167.241,00 |
| 14.08.2020 | 25,12 | 25,32 | 24,80 | 25,00 | -0,79% | 138.058,00 |
| 13.08.2020 | 25,28 | 25,52 | 25,20 | 25,20 | -0,63% | 89.945,00 |
| 12.08.2020 | 25,20 | 25,44 | 25,02 | 25,36 | 0,24% | 109.566,00 |
| 11.08.2020 | 25,30 | 25,80 | 25,20 | 25,30 | 0,48% | 219.655,00 |
| 10.08.2020 | 25,14 | 25,60 | 24,98 | 25,18 | -0,40% | 122.984,00 |
| 07.08.2020 | 24,72 | 25,28 | 24,62 | 25,28 | 1,61% | 230.216,00 |
| 06.08.2020 | 25,00 | 25,30 | 24,66 | 24,88 | -0,96% | 209.997,00 |
| 05.08.2020 | 24,20 | 25,12 | 24,20 | 25,12 | 4,23% | 213.936,00 |
| 04.08.2020 | 24,02 | 24,44 | 23,80 | 24,10 | 1,01% | 181.795,00 |
| 03.08.2020 | 23,90 | 24,10 | 22,92 | 23,86 | -0,25% | 333.340,00 |
| 31.07.2020 | 23,62 | 24,78 | 23,62 | 23,92 | 1,18% | 183.795,00 |
| 30.07.2020 | 24,16 | 24,18 | 23,60 | 23,64 | -1,50% | 198.352,00 |
| 29.07.2020 | 24,20 | 24,34 | 23,90 | 24,00 | -0,41% | 159.351,00 |
| 28.07.2020 | 24,00 | 24,22 | 23,56 | 24,10 | 0,67% | 149.197,00 |
| 27.07.2020 | 25,00 | 25,00 | 23,86 | 23,94 | -3,93% | 287.658,00 |
| 24.07.2020 | 25,42 | 25,54 | 24,92 | 24,92 | -2,50% | 133.690,00 |
| 23.07.2020 | 25,90 | 25,90 | 25,06 | 25,56 | -1,08% | 175.763,00 |
| 22.07.2020 | 25,70 | 26,32 | 25,52 | 25,84 | 0,86% | 251.742,00 |
| 21.07.2020 | 24,84 | 25,76 | 24,50 | 25,62 | 4,57% | 267.313,00 |
| 20.07.2020 | 24,74 | 24,74 | 24,18 | 24,50 | -0,41% | 183.787,00 |
| 17.07.2020 | 24,90 | 24,90 | 24,30 | 24,60 | -0,40% | 243.835,00 |
| 16.07.2020 | 24,20 | 25,48 | 23,94 | 24,70 | 0,73% | 746.797,00 |
| 15.07.2020 | 24,68 | 25,00 | 23,98 | 24,52 | -0,24% | 328.420,00 |
| 14.07.2020 | 23,26 | 24,90 | 23,22 | 24,58 | 4,06% | 585.378,00 |
| 13.07.2020 | 23,46 | 23,84 | 23,00 | 23,62 | 0,25% | 269.705,00 |
| 10.07.2020 | 23,58 | 24,08 | 23,00 | 23,56 | -1,34% | 316.310,00 |