1,205€
-0,41%
Echtzeit-Aktienkurs SPL.MEDIEN AG O.N.
Bid:
Ask:
Aktienkurse zur SPL.MEDIEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | 165,00 |
| 22.04.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 2,11% | - |
| 19.04.2024 | 1,18 | 1,19 | 1,12 | 1,19 | -5,95% | - |
| 18.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | 1,00 |
| 17.04.2024 | 1,29 | 1,30 | 1,19 | 1,30 | 0,78% | - |
| 16.04.2024 | 1,30 | 1,30 | 1,18 | 1,29 | 0,78% | - |
| 15.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 696,00 |
| 12.04.2024 | 1,33 | 1,34 | 1,23 | 1,29 | -3,01% | - |
| 11.04.2024 | 1,31 | 1,35 | 1,23 | 1,33 | 4,72% | - |
| 10.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 60,00 |
| 09.04.2024 | 1,30 | 1,35 | 1,23 | 1,29 | -1,53% | - |
| 08.04.2024 | 1,31 | 1,31 | 1,21 | 1,31 | 4,80% | 288,00 |
| 05.04.2024 | 1,28 | 1,28 | 1,22 | 1,25 | -4,58% | - |
| 04.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | 315,00 |
| 03.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | 239,00 |
| 02.04.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 5,22% | 1.409,00 |
| 28.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 500,00 |
| 27.03.2024 | 1,18 | 1,28 | 1,16 | 1,17 | -0,85% | - |
| 26.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,07% | 376,00 |
| 25.03.2024 | 1,18 | 1,30 | 1,17 | 1,21 | 4,78% | - |
| 22.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -6,12% | 13.920,00 |
| 21.03.2024 | 1,23 | 1,30 | 1,21 | 1,23 | -2,78% | - |
| 20.03.2024 | 1,18 | 1,26 | 1,18 | 1,26 | 3,70% | 250,00 |
| 19.03.2024 | 1,22 | 1,30 | 1,21 | 1,22 | 2,97% | - |
| 18.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | 1.447,00 |
| 15.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | 894,00 |
| 14.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 50,00 |
| 13.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 20,00 |
| 12.03.2024 | 1,23 | 1,30 | 1,23 | 1,24 | 2,48% | - |
| 11.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 50,00 |
| 08.03.2024 | 1,19 | 1,29 | 1,18 | 1,20 | 0,84% | - |
| 07.03.2024 | 1,26 | 1,26 | 1,17 | 1,19 | -1,65% | 8.610,00 |
| 06.03.2024 | 1,22 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 05.03.2024 | 1,26 | 1,26 | 1,20 | 1,21 | -3,20% | - |
| 04.03.2024 | 1,25 | 1,31 | 1,25 | 1,25 | -3,85% | 3.950,00 |
| 01.03.2024 | 1,27 | 1,35 | 1,27 | 1,30 | 0,00% | - |
| 29.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | 2.770,00 |
| 28.02.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -0,38% | - |
| 27.02.2024 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 26.02.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,37% | - |
| 23.02.2024 | 1,38 | 1,38 | 1,30 | 1,34 | -3,26% | - |
| 22.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,37% | 900,00 |
| 21.02.2024 | 1,32 | 1,36 | 1,32 | 1,34 | -0,37% | - |
| 20.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | 70,00 |
| 19.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | 100,00 |
| 16.02.2024 | 1,36 | 1,36 | 1,31 | 1,31 | 3,97% | 761,00 |
| 15.02.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -4,91% | 4.605,00 |
| 14.02.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 1,15% | - |
| 13.02.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 12.02.2024 | 1,32 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 09.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | 999,00 |
| 08.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | 1,00 |
| 07.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 1.333,00 |
| 06.02.2024 | 1,41 | 1,41 | 1,23 | 1,40 | -0,71% | - |
| 05.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | 250,00 |
| 02.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,87% | 332,00 |
| 01.02.2024 | 1,36 | 1,36 | 1,23 | 1,34 | -3,96% | - |
| 31.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 1.268,00 |
| 30.01.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | 1.500,00 |
| 29.01.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 26.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 13,00 |
| 25.01.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -1,42% | 3.019,00 |
| 24.01.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 23.01.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 2,92% | - |
| 22.01.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -4,20% | 6.050,00 |
| 19.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 6,72% | 80,00 |
| 18.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | 40,00 |
| 17.01.2024 | 1,40 | 1,40 | 1,23 | 1,39 | 1,46% | - |
| 16.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,49% | 346,00 |
| 15.01.2024 | 1,41 | 1,41 | 1,24 | 1,41 | 5,64% | - |
| 12.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | 999,00 |
| 11.01.2024 | 1,39 | 1,39 | 1,22 | 1,38 | 2,22% | - |
| 10.01.2024 | 1,33 | 1,41 | 1,33 | 1,35 | -3,57% | 2.520,00 |
| 09.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | 5.000,00 |
| 08.01.2024 | 1,44 | 1,44 | 1,36 | 1,36 | -2,86% | 9,00 |
| 05.01.2024 | 1,39 | 1,40 | 1,25 | 1,40 | 3,70% | - |
| 04.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | 200,00 |
| 03.01.2024 | 1,40 | 1,40 | 1,25 | 1,40 | 0,36% | - |
| 02.01.2024 | 1,45 | 1,45 | 1,25 | 1,40 | -5,10% | - |
| 29.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | 146,00 |
| 28.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | 170,00 |
| 27.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 22.12.2023 | 1,41 | 1,45 | 1,41 | 1,45 | 5,84% | - |
| 21.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | 710,00 |
| 20.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | 999,00 |
| 19.12.2023 | 1,44 | 1,46 | 1,43 | 1,43 | -1,72% | - |
| 18.12.2023 | 1,48 | 1,48 | 1,45 | 1,45 | 0,35% | 14.367,00 |
| 15.12.2023 | 1,43 | 1,45 | 1,38 | 1,45 | 7,84% | - |
| 14.12.2023 | 1,45 | 1,45 | 1,34 | 1,34 | -3,60% | 11.800,00 |
| 13.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 4,00 |
| 12.12.2023 | 1,41 | 1,41 | 1,38 | 1,40 | 0,72% | - |
| 11.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 50,00 |
| 08.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 07.12.2023 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | 9,00 |
| 06.12.2023 | 1,37 | 1,41 | 1,37 | 1,41 | 1,44% | - |
| 05.12.2023 | 1,33 | 1,39 | 1,33 | 1,39 | 4,51% | 1.500,00 |
| 04.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | 2.000,00 |
| 01.12.2023 | 1,38 | 1,38 | 1,35 | 1,35 | -3,93% | - |
| 30.11.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 3,32% | 1.960,00 |
| 29.11.2023 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |