1,210€
0,83%
Echtzeit-Aktienkurs Splendid Medien AG
Bid:
Ask:
Aktienkurse zur Splendid Medien AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,83% | - |
24.04.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,41% | - |
23.04.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -1,23% | - |
22.04.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,95% | - |
19.04.2024 | 1,18 | 1,19 | 1,12 | 1,19 | 0,42% | - |
18.04.2024 | 1,29 | 1,30 | 1,12 | 1,18 | -8,53% | - |
17.04.2024 | 1,29 | 1,30 | 1,18 | 1,29 | -0,39% | - |
16.04.2024 | 1,30 | 1,30 | 1,18 | 1,30 | -0,38% | - |
15.04.2024 | 1,31 | 1,32 | 1,18 | 1,30 | 0,00% | - |
12.04.2024 | 1,33 | 1,34 | 1,23 | 1,30 | -2,26% | - |
11.04.2024 | 1,31 | 1,35 | 1,22 | 1,33 | 1,92% | - |
10.04.2024 | 1,31 | 1,31 | 1,22 | 1,31 | -0,38% | - |
09.04.2024 | 1,30 | 1,35 | 1,23 | 1,31 | 0,77% | - |
08.04.2024 | 1,26 | 1,33 | 1,22 | 1,30 | 3,17% | - |
05.04.2024 | 1,28 | 1,30 | 1,16 | 1,26 | -1,18% | - |
04.04.2024 | 1,29 | 1,31 | 1,23 | 1,28 | -1,54% | 500,00 |
03.04.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 5,28% | - |
02.04.2024 | 1,18 | 1,31 | 1,17 | 1,23 | 4,24% | 1.166,00 |
28.03.2024 | 1,17 | 1,18 | 1,12 | 1,18 | 1,29% | - |
27.03.2024 | 1,18 | 1,19 | 1,11 | 1,17 | -1,27% | - |
26.03.2024 | 1,21 | 1,31 | 1,10 | 1,18 | -2,48% | - |
25.03.2024 | 1,18 | 1,32 | 1,09 | 1,21 | 2,54% | - |
22.03.2024 | 1,22 | 1,22 | 1,17 | 1,18 | -3,28% | - |
21.03.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
20.03.2024 | 1,21 | 1,27 | 1,21 | 1,22 | 0,83% | - |
19.03.2024 | 1,22 | 1,27 | 1,21 | 1,21 | -0,41% | - |
18.03.2024 | 1,24 | 1,31 | 1,21 | 1,22 | -1,62% | - |
15.03.2024 | 1,24 | 1,32 | 1,14 | 1,24 | 0,00% | - |
14.03.2024 | 1,25 | 1,30 | 1,22 | 1,24 | -0,80% | - |
13.03.2024 | 1,24 | 1,30 | 1,22 | 1,25 | 0,81% | - |
12.03.2024 | 1,23 | 1,29 | 1,22 | 1,24 | 0,82% | - |
11.03.2024 | 1,19 | 1,26 | 1,15 | 1,23 | 2,51% | - |
08.03.2024 | 1,18 | 1,26 | 1,18 | 1,20 | 1,27% | - |
07.03.2024 | 1,21 | 1,27 | 1,16 | 1,18 | -2,48% | - |
06.03.2024 | 1,21 | 1,23 | 1,21 | 1,21 | -0,41% | - |
05.03.2024 | 1,26 | 1,30 | 1,20 | 1,22 | -3,19% | - |
04.03.2024 | 1,30 | 1,35 | 1,18 | 1,26 | -3,09% | - |
01.03.2024 | 1,27 | 1,34 | 1,27 | 1,30 | 2,37% | - |
29.02.2024 | 1,32 | 1,35 | 1,27 | 1,27 | -4,17% | - |
28.02.2024 | 1,33 | 1,35 | 1,32 | 1,32 | -0,75% | - |
27.02.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,38% | - |
26.02.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | - |
23.02.2024 | 1,38 | 1,38 | 1,30 | 1,34 | -2,91% | - |
22.02.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 3,38% | - |
21.02.2024 | 1,32 | 1,36 | 1,32 | 1,33 | 1,14% | - |
20.02.2024 | 1,34 | 1,35 | 1,30 | 1,32 | -1,50% | - |
19.02.2024 | 1,35 | 1,38 | 1,33 | 1,34 | -0,74% | - |
16.02.2024 | 1,27 | 1,36 | 1,27 | 1,35 | 5,91% | - |
15.02.2024 | 1,32 | 1,33 | 1,27 | 1,27 | -3,79% | - |
14.02.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 1,15% | - |
13.02.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | - |
12.02.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -1,14% | - |
09.02.2024 | 1,30 | 1,32 | 1,18 | 1,32 | 1,54% | - |
08.02.2024 | 1,41 | 1,41 | 1,23 | 1,30 | -7,83% | - |
07.02.2024 | 1,40 | 1,41 | 1,23 | 1,41 | 0,72% | - |
06.02.2024 | 1,41 | 1,41 | 1,23 | 1,40 | -0,71% | - |
05.02.2024 | 1,39 | 1,41 | 1,23 | 1,41 | 1,44% | - |
02.02.2024 | 1,34 | 1,40 | 1,23 | 1,39 | 2,97% | - |
01.02.2024 | 1,36 | 1,36 | 1,23 | 1,35 | -0,74% | - |
31.01.2024 | 1,42 | 1,43 | 1,20 | 1,36 | -4,24% | - |
30.01.2024 | 1,40 | 1,43 | 1,23 | 1,42 | 1,07% | - |
29.01.2024 | 1,40 | 1,40 | 1,23 | 1,40 | 0,00% | - |
26.01.2024 | 1,40 | 1,40 | 1,23 | 1,40 | 0,36% | - |
25.01.2024 | 1,40 | 1,41 | 1,23 | 1,40 | -0,71% | - |
24.01.2024 | 1,40 | 1,41 | 1,23 | 1,41 | 0,00% | - |
23.01.2024 | 1,39 | 1,41 | 1,23 | 1,41 | 0,72% | - |
22.01.2024 | 1,43 | 1,43 | 1,23 | 1,40 | -2,11% | - |
19.01.2024 | 1,38 | 1,43 | 1,23 | 1,43 | 3,26% | - |
18.01.2024 | 1,39 | 1,39 | 1,23 | 1,38 | -0,36% | - |
17.01.2024 | 1,40 | 1,40 | 1,23 | 1,39 | -0,72% | - |
16.01.2024 | 1,40 | 1,41 | 1,23 | 1,40 | -0,36% | - |
15.01.2024 | 1,41 | 1,42 | 1,24 | 1,40 | -0,36% | - |
12.01.2024 | 1,38 | 1,41 | 1,24 | 1,41 | 2,18% | - |
11.01.2024 | 1,39 | 1,40 | 1,22 | 1,38 | -0,72% | - |
10.01.2024 | 1,37 | 1,39 | 1,22 | 1,39 | 1,47% | - |
09.01.2024 | 1,40 | 1,40 | 1,25 | 1,37 | -2,15% | - |
08.01.2024 | 1,40 | 1,40 | 1,25 | 1,40 | 0,00% | - |
05.01.2024 | 1,39 | 1,40 | 1,25 | 1,40 | 0,72% | - |
04.01.2024 | 1,40 | 1,40 | 1,25 | 1,39 | -0,72% | - |
03.01.2024 | 1,40 | 1,40 | 1,25 | 1,40 | 0,00% | - |
02.01.2024 | 1,45 | 1,46 | 1,23 | 1,40 | -3,79% | - |
29.12.2023 | 1,45 | 1,45 | 1,44 | 1,45 | 0,35% | - |
28.12.2023 | 1,45 | 1,46 | 1,43 | 1,45 | 0,00% | 1.007,00 |
27.12.2023 | 1,45 | 1,46 | 1,45 | 1,45 | 0,00% | - |
22.12.2023 | 1,42 | 1,46 | 1,41 | 1,45 | 2,12% | - |
21.12.2023 | 1,35 | 1,44 | 1,26 | 1,42 | 4,81% | - |
20.12.2023 | 1,44 | 1,45 | 1,23 | 1,35 | -6,25% | - |
19.12.2023 | 1,44 | 1,47 | 1,43 | 1,44 | 0,00% | - |
18.12.2023 | 1,45 | 1,49 | 1,44 | 1,44 | -0,69% | - |
15.12.2023 | 1,44 | 1,45 | 1,41 | 1,45 | 1,75% | - |
14.12.2023 | 1,41 | 1,46 | 1,40 | 1,43 | 1,06% | - |
13.12.2023 | 1,40 | 1,43 | 1,39 | 1,41 | 0,71% | - |
12.12.2023 | 1,41 | 1,42 | 1,40 | 1,40 | -0,36% | - |
11.12.2023 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
08.12.2023 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | - |
07.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
06.12.2023 | 1,37 | 1,41 | 1,37 | 1,41 | 3,30% | - |
05.12.2023 | 1,35 | 1,38 | 1,34 | 1,37 | 1,87% | - |
04.12.2023 | 1,37 | 1,38 | 1,34 | 1,34 | -2,19% | - |
01.12.2023 | 1,38 | 1,38 | 1,35 | 1,37 | -0,36% | - |