Börse:
17,855€
-4,87%
Echtzeit-Aktienkurs ADLER GROUP S.A. NPV
Bid:
17,710€
Ask:
18,000€
Aktienkurse zur ADLER GROUP S.A. NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 18,61 | 18,61 | 17,47 | 17,68 | -5,81% | 883.621,00 |
| 17.09.2021 | 19,27 | 19,27 | 18,72 | 18,77 | -1,21% | 898.584,00 |
| 16.09.2021 | 19,73 | 19,73 | 18,90 | 19,00 | -2,21% | 477.897,00 |
| 15.09.2021 | 19,80 | 19,87 | 19,43 | 19,43 | -0,92% | 169.790,00 |
| 14.09.2021 | 20,26 | 20,26 | 19,56 | 19,61 | -2,92% | 210.231,00 |
| 13.09.2021 | 19,65 | 20,32 | 19,51 | 20,20 | 2,64% | 204.024,00 |
| 10.09.2021 | 20,36 | 20,38 | 19,60 | 19,68 | -2,57% | 328.536,00 |
| 09.09.2021 | 19,71 | 20,32 | 19,44 | 20,20 | 3,01% | 515.224,00 |
| 08.09.2021 | 20,58 | 20,58 | 19,56 | 19,61 | -3,97% | 470.416,00 |
| 07.09.2021 | 21,00 | 21,00 | 20,36 | 20,42 | -1,73% | 228.958,00 |
| 06.09.2021 | 21,34 | 21,38 | 20,70 | 20,78 | -2,44% | 178.464,00 |
| 03.09.2021 | 21,22 | 21,44 | 21,08 | 21,30 | 0,57% | 186.661,00 |
| 02.09.2021 | 21,70 | 21,70 | 20,96 | 21,18 | -1,58% | 226.977,00 |
| 01.09.2021 | 22,62 | 22,66 | 21,46 | 21,52 | -4,36% | 335.074,00 |
| 31.08.2021 | 22,12 | 22,60 | 21,82 | 22,50 | 5,04% | 337.619,00 |
| 30.08.2021 | 21,38 | 21,60 | 21,20 | 21,42 | 0,56% | 123.195,00 |
| 27.08.2021 | 21,20 | 21,36 | 20,86 | 21,30 | 1,53% | 286.837,00 |
| 26.08.2021 | 20,82 | 21,12 | 20,80 | 20,98 | 0,77% | 151.916,00 |
| 25.08.2021 | 20,90 | 21,24 | 20,70 | 20,82 | -0,67% | 135.689,00 |
| 24.08.2021 | 21,28 | 21,68 | 20,74 | 20,96 | -0,66% | 409.765,00 |
| 23.08.2021 | 21,20 | 21,30 | 20,94 | 21,10 | -0,09% | 130.002,00 |
| 20.08.2021 | 21,10 | 21,22 | 20,66 | 21,12 | 0,57% | 203.170,00 |
| 19.08.2021 | 21,10 | 21,12 | 20,68 | 21,00 | -0,10% | 235.639,00 |
| 18.08.2021 | 20,66 | 21,10 | 20,66 | 21,02 | 1,74% | 109.504,00 |
| 17.08.2021 | 20,84 | 20,84 | 20,48 | 20,66 | -0,96% | 245.697,00 |
| 16.08.2021 | 21,58 | 21,58 | 20,76 | 20,86 | -1,88% | 283.668,00 |
| 13.08.2021 | 20,90 | 21,40 | 20,80 | 21,26 | 1,43% | 195.634,00 |
| 12.08.2021 | 21,24 | 21,32 | 20,82 | 20,96 | -1,13% | 245.697,00 |
| 11.08.2021 | 20,52 | 21,62 | 20,50 | 21,20 | 4,54% | 543.485,00 |
| 10.08.2021 | 19,76 | 20,38 | 19,58 | 20,28 | 3,47% | 261.696,00 |
| 09.08.2021 | 20,20 | 20,24 | 19,50 | 19,60 | -3,64% | 302.157,00 |
| 06.08.2021 | 20,60 | 20,74 | 20,10 | 20,34 | -0,68% | 266.778,00 |
| 05.08.2021 | 20,58 | 20,60 | 20,30 | 20,48 | 0,49% | 215.907,00 |
| 04.08.2021 | 20,56 | 20,84 | 20,20 | 20,38 | 0,00% | 126.868,00 |
| 03.08.2021 | 21,30 | 21,30 | 20,38 | 20,38 | -3,78% | 187.032,00 |
| 02.08.2021 | 20,60 | 21,22 | 20,54 | 21,18 | 3,52% | 179.903,00 |
| 30.07.2021 | 20,62 | 20,74 | 20,32 | 20,46 | -0,68% | 174.164,00 |
| 29.07.2021 | 21,08 | 21,08 | 20,58 | 20,60 | -1,44% | 100.473,00 |
| 28.07.2021 | 20,62 | 21,32 | 20,62 | 20,90 | 0,19% | 119.077,00 |
| 27.07.2021 | 20,72 | 20,92 | 20,52 | 20,86 | 0,10% | 124.666,00 |
| 26.07.2021 | 21,16 | 21,16 | 20,60 | 20,84 | -1,33% | 143.970,00 |
| 23.07.2021 | 21,60 | 21,60 | 21,00 | 21,12 | -1,31% | 116.728,00 |
| 22.07.2021 | 21,92 | 22,06 | 21,32 | 21,40 | -1,65% | 124.814,00 |
| 21.07.2021 | 20,90 | 21,84 | 20,82 | 21,76 | 4,92% | 555.252,00 |
| 20.07.2021 | 20,90 | 21,10 | 20,46 | 20,74 | 0,19% | 231.147,00 |
| 19.07.2021 | 20,90 | 21,36 | 20,54 | 20,70 | -4,17% | 321.627,00 |
| 16.07.2021 | 21,72 | 21,98 | 21,52 | 21,60 | 0,47% | 172.405,00 |
| 15.07.2021 | 21,68 | 21,80 | 21,44 | 21,50 | -1,01% | 243.831,00 |
| 14.07.2021 | 22,68 | 22,68 | 21,70 | 21,72 | -3,12% | 361.160,00 |
| 13.07.2021 | 22,88 | 23,06 | 22,42 | 22,42 | -1,67% | 252.938,00 |
| 12.07.2021 | 22,66 | 22,90 | 22,42 | 22,80 | 1,79% | 182.398,00 |
| 09.07.2021 | 22,78 | 22,80 | 22,36 | 22,40 | -0,53% | 201.225,00 |
| 08.07.2021 | 23,40 | 23,40 | 22,38 | 22,52 | -2,34% | 233.515,00 |
| 07.07.2021 | 23,24 | 23,66 | 22,98 | 23,06 | -0,77% | 155.838,00 |
| 06.07.2021 | 23,00 | 23,24 | 22,80 | 23,24 | 1,04% | 171.875,00 |
| 05.07.2021 | 22,92 | 23,18 | 22,76 | 23,00 | 0,00% | 110.820,00 |
| 02.07.2021 | 22,62 | 23,06 | 22,52 | 23,00 | 2,04% | 156.802,00 |
| 01.07.2021 | 22,42 | 22,58 | 22,12 | 22,54 | 1,62% | 224.023,00 |
| 30.06.2021 | 22,44 | 22,58 | 22,18 | 22,18 | -1,07% | 177.732,00 |
| 29.06.2021 | 22,94 | 23,34 | 22,42 | 22,42 | -2,10% | 252.093,00 |
| 28.06.2021 | 22,82 | 23,32 | 22,42 | 22,90 | -0,35% | 471.011,00 |
| 25.06.2021 | 23,66 | 23,94 | 22,48 | 22,98 | -2,38% | 677.329,00 |
| 24.06.2021 | 24,46 | 25,06 | 21,20 | 23,54 | -5,00% | 2.471.382,00 |
| 23.06.2021 | 25,10 | 25,36 | 24,62 | 24,78 | -2,59% | 247.955,00 |
| 22.06.2021 | 25,70 | 25,70 | 25,36 | 25,44 | -0,16% | 119.839,00 |
| 21.06.2021 | 25,80 | 25,88 | 25,48 | 25,48 | -1,62% | 145.889,00 |
| 18.06.2021 | 26,20 | 26,40 | 25,90 | 25,90 | -0,54% | 781.464,00 |
| 17.06.2021 | 26,40 | 26,42 | 26,02 | 26,04 | -1,44% | 98.651,00 |
| 16.06.2021 | 26,92 | 26,92 | 26,38 | 26,42 | -1,05% | 168.419,00 |
| 15.06.2021 | 27,00 | 27,74 | 26,70 | 26,70 | -0,22% | 236.452,00 |
| 14.06.2021 | 26,70 | 26,94 | 26,68 | 26,76 | 0,68% | 85.370,00 |
| 11.06.2021 | 26,46 | 26,80 | 26,42 | 26,58 | 0,23% | 67.466,00 |
| 10.06.2021 | 26,94 | 26,94 | 26,44 | 26,52 | -0,08% | 137.862,00 |
| 09.06.2021 | 26,28 | 26,84 | 26,22 | 26,54 | 0,76% | 144.505,00 |
| 08.06.2021 | 26,00 | 26,50 | 26,00 | 26,34 | 1,07% | 152.644,00 |
| 07.06.2021 | 25,98 | 26,18 | 25,78 | 26,06 | 0,62% | 57.687,00 |
| 04.06.2021 | 25,80 | 25,98 | 25,58 | 25,90 | 0,94% | 71.908,00 |
| 03.06.2021 | 25,92 | 26,02 | 25,60 | 25,66 | -0,23% | 170.513,00 |
| 02.06.2021 | 25,74 | 26,00 | 25,70 | 25,72 | 0,16% | 181.469,00 |
| 01.06.2021 | 25,60 | 25,84 | 25,32 | 25,68 | 0,00% | 242.822,00 |
| 31.05.2021 | 25,46 | 25,84 | 25,28 | 25,68 | 0,71% | 168.714,00 |
| 28.05.2021 | 26,10 | 26,40 | 25,50 | 25,50 | -1,92% | 255.000,00 |
| 27.05.2021 | 26,00 | 26,26 | 25,84 | 26,00 | 0,23% | 408.126,00 |
| 26.05.2021 | 25,36 | 25,98 | 25,18 | 25,94 | 2,37% | 187.517,00 |
| 25.05.2021 | 24,20 | 25,72 | 24,20 | 25,34 | 5,23% | 353.177,00 |
| 21.05.2021 | 24,02 | 24,40 | 23,92 | 24,08 | -0,82% | 166.908,00 |
| 20.05.2021 | 24,30 | 24,50 | 24,10 | 24,28 | 1,00% | 116.871,00 |
| 19.05.2021 | 24,24 | 24,48 | 24,00 | 24,04 | -0,99% | 241.153,00 |
| 18.05.2021 | 23,70 | 24,34 | 23,64 | 24,28 | 2,62% | 200.917,00 |
| 17.05.2021 | 23,52 | 23,88 | 23,48 | 23,66 | 0,17% | 158.545,00 |
| 14.05.2021 | 23,38 | 23,62 | 23,06 | 23,62 | 1,37% | 209.183,00 |
| 13.05.2021 | 23,24 | 23,42 | 22,70 | 23,30 | 0,09% | 228.440,00 |
| 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 |