1,255€
-2,71%
Echtzeit-Aktienkurs Splendid Medien AG
Bid:
Ask:
Aktienkurse zur Splendid Medien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 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% | - |
| 30.11.2023 | 1,36 | 1,47 | 1,36 | 1,38 | 1,10% | - |
| 29.11.2023 | 1,37 | 1,38 | 1,36 | 1,36 | -0,73% | - |
| 28.11.2023 | 1,36 | 1,40 | 1,36 | 1,37 | 0,74% | - |
| 27.11.2023 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | - |
| 24.11.2023 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | - |