Börse:
23,500€
-1,47%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
23,480€
Ask:
23,520€
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,57 | 23,91 | 23,33 | 23,49 | -1,39% | - |
| 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 |
| 16.12.2020 | 27,50 | 27,92 | 27,32 | 27,50 | -0,79% | 191.144,00 |
| 15.12.2020 | 27,24 | 28,00 | 27,16 | 27,72 | 1,32% | 317.783,00 |
| 14.12.2020 | 26,90 | 27,42 | 26,82 | 27,36 | 1,41% | 251.787,00 |
| 11.12.2020 | 26,76 | 27,34 | 26,32 | 26,98 | 0,45% | 300.842,00 |
| 10.12.2020 | 25,90 | 26,88 | 25,90 | 26,86 | 3,31% | 279.032,00 |
| 09.12.2020 | 26,00 | 26,54 | 25,90 | 26,00 | 0,00% | 258.781,00 |
| 08.12.2020 | 25,56 | 26,04 | 25,32 | 26,00 | 1,40% | 292.227,00 |
| 07.12.2020 | 25,26 | 25,96 | 25,20 | 25,64 | 1,75% | 246.719,00 |
| 04.12.2020 | 24,16 | 25,24 | 23,94 | 25,20 | 4,22% | 212.287,00 |
| 03.12.2020 | 23,86 | 24,18 | 23,44 | 24,18 | 1,00% | 121.975,00 |
| 02.12.2020 | 24,04 | 24,06 | 23,60 | 23,94 | -0,33% | 201.174,00 |
| 01.12.2020 | 24,36 | 24,40 | 23,90 | 24,02 | -0,91% | 155.127,00 |
| 30.11.2020 | 24,60 | 25,70 | 24,24 | 24,24 | -0,82% | 311.099,00 |
| 27.11.2020 | 24,46 | 24,54 | 24,28 | 24,44 | 0,25% | 100.378,00 |
| 26.11.2020 | 24,06 | 24,54 | 24,06 | 24,38 | 1,41% | 105.027,00 |
| 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 |