1,318€
4,98%
Echtzeit-Aktienkurs Appeninn Vag.Holding Ny.M.Res.
Bid:
Ask:
Aktienkurse zur Appeninn Vag.Holding Ny.M.Res. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 4,98% | - |
| 22.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 19.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -7,38% | - |
| 18.04.2024 | 1,29 | 1,36 | 1,29 | 1,36 | 7,11% | 166,00 |
| 17.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,17% | - |
| 16.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 15.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
| 12.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 11.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 10.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 09.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | - |
| 08.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -7,95% | - |
| 05.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 04.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 8,55% | - |
| 03.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 02.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 28.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,38% | - |
| 27.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 26.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 25.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 22.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 21.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 20.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 19.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 18.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,58% | - |
| 15.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 14.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | - |
| 13.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | - |
| 12.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 11.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 08.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | - |
| 07.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 8,20% | - |
| 06.03.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -5,88% | 6.000,00 |
| 05.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,51% | - |
| 04.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 01.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | - |
| 29.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,77% | - |
| 28.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
| 27.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 26.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 23.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 22.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 21.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 20.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 19.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 16.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 15.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
| 14.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
| 13.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 12.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,08% | - |
| 09.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,70% | - |
| 08.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 07.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 06.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
| 05.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
| 02.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 01.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,18% | - |
| 31.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 30.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
| 29.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 22,18% | - |
| 26.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 25.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,85% | - |
| 24.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,22% | - |
| 23.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,47% | - |
| 22.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -12,59% | - |
| 19.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | - |
| 18.01.2024 | 1,29 | 1,46 | 1,29 | 1,46 | 12,74% | 900,00 |
| 17.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,37% | - |
| 16.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 18,22% | - |
| 15.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 12.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 10.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 09.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 08.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,49% | - |
| 05.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,50% | - |
| 04.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 03.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 02.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 29.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 2,82% | 490,00 |
| 28.12.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -2,27% | - |
| 27.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 22.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 5,07% | - |
| 21.12.2023 | 0,97 | 0,97 | 0,97 | 0,97 | -0,62% | - |
| 20.12.2023 | 0,97 | 0,97 | 0,97 | 0,97 | -0,82% | - |
| 19.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -3,92% | - |
| 18.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | -3,32% | - |
| 15.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -4,95% | - |
| 14.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 3,26% | - |
| 13.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -1,38% | - |
| 12.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 11.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 08.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | - |
| 07.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -4,52% | - |
| 06.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 05.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -3,08% | - |
| 04.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 8,10% | 5,00 |
| 01.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 10,99% | - |
| 30.11.2023 | 0,95 | 0,95 | 0,95 | 0,95 | -0,63% | - |
| 29.11.2023 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |