Börse:
23,310€
0,21%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
23,120€
Ask:
23,500€
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2021 | 23,22 | 23,43 | 22,71 | 23,35 | 0,30% | - |
| 12.05.2021 | 23,18 | 23,34 | 22,88 | 23,28 | 0,52% | 264.597,00 |
| 11.05.2021 | 24,00 | 24,10 | 22,98 | 23,16 | -3,90% | 242.292,00 |
| 10.05.2021 | 23,96 | 24,20 | 23,66 | 24,10 | 1,43% | 108.767,00 |
| 07.05.2021 | 23,62 | 23,84 | 23,48 | 23,76 | 0,25% | 193.810,00 |
| 06.05.2021 | 24,06 | 24,20 | 23,54 | 23,70 | -1,66% | 269.849,00 |
| 05.05.2021 | 24,00 | 24,16 | 23,70 | 24,10 | 0,92% | 229.773,00 |
| 04.05.2021 | 24,62 | 24,80 | 23,84 | 23,88 | -2,77% | 243.597,00 |
| 03.05.2021 | 24,68 | 24,76 | 24,26 | 24,56 | -0,08% | 105.969,00 |
| 30.04.2021 | 24,24 | 24,66 | 24,12 | 24,58 | 1,57% | 199.786,00 |
| 29.04.2021 | 24,26 | 24,56 | 24,14 | 24,20 | 0,33% | 207.974,00 |
| 28.04.2021 | 24,38 | 24,66 | 23,96 | 24,12 | 1,09% | 270.433,00 |
| 27.04.2021 | 23,92 | 24,28 | 23,72 | 23,86 | 0,00% | 106.769,00 |
| 26.04.2021 | 23,62 | 24,24 | 23,62 | 23,86 | 0,85% | 253.063,00 |
| 23.04.2021 | 23,42 | 23,76 | 23,42 | 23,66 | 0,68% | 119.292,00 |
| 22.04.2021 | 22,86 | 23,56 | 22,72 | 23,50 | 2,98% | 192.168,00 |
| 21.04.2021 | 23,20 | 23,42 | 22,76 | 22,82 | -2,14% | 221.054,00 |
| 20.04.2021 | 23,12 | 23,62 | 23,00 | 23,32 | 0,87% | 219.536,00 |
| 19.04.2021 | 23,50 | 23,70 | 23,04 | 23,12 | -1,53% | 266.829,00 |
| 16.04.2021 | 23,54 | 23,84 | 23,34 | 23,48 | 0,00% | 318.528,00 |
| 15.04.2021 | 24,00 | 25,82 | 23,36 | 23,48 | -2,17% | 661.797,00 |
| 14.04.2021 | 23,02 | 24,16 | 23,00 | 24,00 | 3,09% | 559.505,00 |
| 13.04.2021 | 23,18 | 23,46 | 23,02 | 23,28 | -0,09% | 309.029,00 |
| 12.04.2021 | 23,44 | 23,46 | 23,04 | 23,30 | 0,17% | 151.875,00 |
| 09.04.2021 | 23,74 | 23,74 | 23,20 | 23,26 | -1,61% | 115.460,00 |
| 08.04.2021 | 23,34 | 23,72 | 23,12 | 23,64 | 1,03% | 223.156,00 |
| 07.04.2021 | 23,42 | 24,00 | 23,18 | 23,40 | 0,00% | 274.302,00 |
| 06.04.2021 | 23,68 | 23,74 | 23,00 | 23,40 | -0,26% | 304.331,00 |
| 01.04.2021 | 23,50 | 23,80 | 23,24 | 23,46 | 0,43% | 153.999,00 |
| 31.03.2021 | 24,50 | 24,50 | 23,18 | 23,36 | -4,81% | 287.108,00 |
| 30.03.2021 | 24,26 | 24,70 | 24,12 | 24,54 | 1,74% | 102.363,00 |
| 29.03.2021 | 24,18 | 24,52 | 23,86 | 24,12 | 0,17% | 89.189,00 |
| 26.03.2021 | 24,04 | 24,40 | 23,78 | 24,08 | 1,60% | 90.580,00 |
| 25.03.2021 | 24,50 | 24,50 | 23,58 | 23,70 | -2,71% | 82.386,00 |
| 24.03.2021 | 24,54 | 24,54 | 24,04 | 24,36 | -0,25% | 125.226,00 |
| 23.03.2021 | 23,80 | 24,56 | 23,78 | 24,42 | 1,92% | 69.304,00 |
| 22.03.2021 | 24,64 | 24,64 | 23,72 | 23,96 | -2,76% | 142.158,00 |
| 19.03.2021 | 24,54 | 24,96 | 24,12 | 24,64 | 0,41% | 963.937,00 |
| 18.03.2021 | 24,54 | 24,78 | 24,46 | 24,54 | 0,25% | 145.149,00 |
| 17.03.2021 | 24,98 | 24,98 | 24,42 | 24,48 | -2,00% | 165.072,00 |
| 16.03.2021 | 24,76 | 25,14 | 24,72 | 24,98 | 0,89% | 166.964,00 |
| 15.03.2021 | 25,00 | 25,12 | 24,46 | 24,76 | -0,16% | 201.082,00 |
| 12.03.2021 | 24,82 | 24,88 | 24,62 | 24,80 | -0,08% | 104.805,00 |
| 11.03.2021 | 24,54 | 24,94 | 24,38 | 24,82 | 1,39% | 186.908,00 |
| 10.03.2021 | 24,00 | 24,60 | 23,88 | 24,48 | 2,17% | 215.005,00 |
| 09.03.2021 | 23,62 | 23,98 | 23,46 | 23,96 | 1,44% | 228.387,00 |
| 08.03.2021 | 23,58 | 23,84 | 23,16 | 23,62 | 1,64% | 212.817,00 |
| 05.03.2021 | 23,24 | 23,32 | 22,98 | 23,24 | -0,77% | 353.023,00 |
| 04.03.2021 | 23,42 | 23,48 | 23,08 | 23,42 | -0,34% | 270.463,00 |
| 03.03.2021 | 23,60 | 24,26 | 23,28 | 23,50 | -1,84% | 275.120,00 |
| 02.03.2021 | 24,12 | 24,36 | 23,78 | 23,94 | -0,08% | 179.739,00 |
| 01.03.2021 | 23,58 | 24,12 | 23,58 | 23,96 | 1,96% | 103.746,00 |
| 26.02.2021 | 23,76 | 23,92 | 23,34 | 23,50 | -1,34% | 309.745,00 |
| 25.02.2021 | 23,50 | 24,10 | 23,44 | 23,82 | 1,36% | 244.112,00 |
| 24.02.2021 | 23,68 | 23,96 | 23,34 | 23,50 | -0,84% | 389.398,00 |
| 23.02.2021 | 23,70 | 23,84 | 23,36 | 23,70 | 0,77% | 343.711,00 |
| 22.02.2021 | 24,56 | 24,60 | 22,92 | 23,52 | -4,39% | 970.361,00 |
| 19.02.2021 | 24,62 | 24,80 | 24,30 | 24,60 | 0,57% | 184.073,00 |
| 18.02.2021 | 24,72 | 25,02 | 24,38 | 24,46 | -1,13% | 147.895,00 |
| 17.02.2021 | 25,00 | 25,02 | 24,54 | 24,74 | -0,56% | 179.729,00 |
| 16.02.2021 | 24,92 | 25,18 | 24,74 | 24,88 | 0,48% | 220.854,00 |
| 15.02.2021 | 24,46 | 24,76 | 24,36 | 24,76 | 1,48% | 99.275,00 |
| 12.02.2021 | 24,68 | 24,68 | 24,30 | 24,40 | -0,65% | 125.634,00 |
| 11.02.2021 | 24,30 | 24,58 | 24,06 | 24,56 | 1,07% | 158.123,00 |
| 10.02.2021 | 24,52 | 24,52 | 24,00 | 24,30 | -0,16% | 130.906,00 |
| 09.02.2021 | 24,64 | 24,64 | 23,92 | 24,34 | -0,08% | 133.626,00 |
| 08.02.2021 | 24,62 | 24,84 | 24,20 | 24,36 | -1,22% | 211.744,00 |
| 05.02.2021 | 24,86 | 24,86 | 24,24 | 24,66 | -0,88% | 225.162,00 |
| 04.02.2021 | 25,06 | 25,20 | 24,80 | 24,88 | -0,56% | 165.267,00 |
| 03.02.2021 | 25,72 | 25,72 | 25,02 | 25,02 | -2,04% | 144.815,00 |
| 02.02.2021 | 25,60 | 25,68 | 25,14 | 25,54 | 0,08% | 144.555,00 |
| 01.02.2021 | 25,02 | 25,88 | 24,82 | 25,52 | 2,65% | 146.082,00 |
| 29.01.2021 | 24,84 | 24,86 | 24,32 | 24,86 | -0,16% | 185.984,00 |
| 28.01.2021 | 25,50 | 25,50 | 24,46 | 24,90 | -1,97% | 231.706,00 |
| 27.01.2021 | 25,60 | 25,82 | 25,26 | 25,40 | -1,40% | 207.674,00 |
| 26.01.2021 | 25,50 | 25,94 | 25,50 | 25,76 | 0,86% | 136.253,00 |
| 25.01.2021 | 25,72 | 25,90 | 25,38 | 25,54 | -0,70% | 127.573,00 |
| 22.01.2021 | 25,50 | 25,96 | 25,50 | 25,72 | 0,55% | 81.434,00 |
| 21.01.2021 | 26,54 | 26,62 | 25,58 | 25,58 | -3,62% | 235.533,00 |
| 20.01.2021 | 26,00 | 26,54 | 25,80 | 26,54 | 2,08% | 157.825,00 |
| 19.01.2021 | 26,18 | 26,38 | 25,88 | 26,00 | 0,08% | 166.733,00 |
| 18.01.2021 | 25,78 | 26,06 | 25,50 | 25,98 | -0,08% | 122.962,00 |
| 15.01.2021 | 26,56 | 26,60 | 25,66 | 26,00 | -2,77% | 271.891,00 |
| 14.01.2021 | 26,50 | 27,06 | 25,74 | 26,74 | -1,40% | 319.443,00 |
| 13.01.2021 | 26,40 | 27,16 | 26,26 | 27,12 | 2,96% | 179.718,00 |
| 12.01.2021 | 26,70 | 26,72 | 26,12 | 26,34 | -1,20% | 180.258,00 |
| 11.01.2021 | 26,90 | 27,10 | 26,48 | 26,66 | -1,33% | 172.294,00 |
| 08.01.2021 | 27,28 | 27,28 | 26,68 | 27,02 | -0,07% | 145.220,00 |
| 07.01.2021 | 27,68 | 27,68 | 26,62 | 27,04 | -1,24% | 218.667,00 |
| 06.01.2021 | 28,86 | 28,86 | 27,38 | 27,38 | -5,52% | 170.765,00 |
| 05.01.2021 | 28,98 | 29,18 | 28,64 | 28,98 | -0,07% | 221.857,00 |
| 04.01.2021 | 28,96 | 29,72 | 28,96 | 29,00 | 0,00% | 275.530,00 |
| 30.12.2020 | 28,68 | 29,12 | 28,56 | 29,00 | 1,19% | 171.344,00 |
| 29.12.2020 | 28,08 | 28,70 | 28,08 | 28,66 | 2,14% | 246.842,00 |
| 28.12.2020 | 27,90 | 28,20 | 27,84 | 28,06 | 1,08% | 152.634,00 |
| 23.12.2020 | 27,90 | 27,96 | 27,54 | 27,76 | -0,29% | 106.659,00 |
| 22.12.2020 | 27,12 | 27,84 | 27,12 | 27,84 | 2,73% | 820.055,00 |
| 21.12.2020 | 27,00 | 27,60 | 26,58 | 27,10 | -1,24% | 297.423,00 |
| 18.12.2020 | 27,80 | 28,48 | 27,38 | 27,44 | -0,36% | 1.577.876,00 |
| 17.12.2020 | 27,52 | 27,90 | 27,32 | 27,54 | 0,15% | 274.237,00 |