Börse:
26,200€
-4,38%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
26,000€
Ask:
26,400€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 27,40 | 27,40 | 26,00 | 26,20 | -4,38% | 844,00 |
| 12.04.2021 | 28,20 | 28,20 | 27,20 | 27,40 | -2,14% | 469,00 |
| 09.04.2021 | 26,90 | 28,00 | 26,80 | 28,00 | 4,09% | 864,00 |
| 08.04.2021 | 25,20 | 27,60 | 25,10 | 26,90 | 6,75% | 904,00 |
| 07.04.2021 | 24,60 | 25,40 | 24,60 | 25,20 | 2,44% | 1.024,00 |
| 06.04.2021 | 24,00 | 25,20 | 24,00 | 24,60 | 2,50% | 1.216,00 |
| 01.04.2021 | 24,00 | 24,00 | 23,90 | 24,00 | 0,00% | 435,00 |
| 31.03.2021 | 24,40 | 25,00 | 22,00 | 24,00 | -1,64% | 1.145,00 |
| 30.03.2021 | 23,60 | 24,50 | 23,60 | 24,40 | 3,83% | 1.518,00 |
| 29.03.2021 | 22,60 | 23,80 | 22,60 | 23,50 | 3,98% | 487,00 |
| 26.03.2021 | 22,60 | 23,10 | 22,40 | 22,60 | 0,00% | 350,00 |
| 25.03.2021 | 22,00 | 23,20 | 21,40 | 22,60 | 3,67% | 982,00 |
| 24.03.2021 | 21,90 | 21,90 | 21,50 | 21,80 | -0,46% | - |
| 23.03.2021 | 22,20 | 22,50 | 21,30 | 21,90 | -1,35% | 633,00 |
| 22.03.2021 | 22,60 | 23,30 | 21,80 | 22,20 | -1,77% | 196,00 |
| 19.03.2021 | 22,10 | 24,70 | 21,80 | 22,60 | 0,89% | 1.129,00 |
| 18.03.2021 | 21,30 | 22,60 | 21,30 | 22,40 | 4,67% | 452,00 |
| 17.03.2021 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | 140,00 |
| 16.03.2021 | 21,50 | 21,50 | 21,10 | 21,20 | -1,40% | 178,00 |
| 15.03.2021 | 21,20 | 21,50 | 21,00 | 21,50 | 1,42% | 300,00 |
| 12.03.2021 | 21,20 | 21,20 | 20,90 | 21,20 | 0,00% | 50,00 |
| 11.03.2021 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 10.03.2021 | 21,40 | 21,50 | 20,90 | 21,40 | 0,00% | 470,00 |
| 09.03.2021 | 20,40 | 21,40 | 20,10 | 21,40 | 4,90% | 25,00 |
| 08.03.2021 | 19,75 | 20,90 | 19,70 | 20,40 | 3,29% | 100,00 |
| 05.03.2021 | 20,15 | 20,50 | 19,75 | 19,75 | -1,99% | 220,00 |
| 04.03.2021 | 19,70 | 20,50 | 19,65 | 20,15 | 2,28% | - |
| 03.03.2021 | 20,70 | 21,50 | 18,80 | 19,70 | -5,29% | 358,00 |
| 02.03.2021 | 19,35 | 21,10 | 18,95 | 20,80 | 7,49% | 1.715,00 |
| 01.03.2021 | 19,50 | 19,50 | 19,20 | 19,35 | 0,26% | - |
| 26.02.2021 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | 372,00 |
| 25.02.2021 | 19,50 | 19,60 | 19,25 | 19,25 | -1,28% | 114,00 |
| 24.02.2021 | 19,00 | 19,50 | 19,00 | 19,50 | 1,56% | 62,00 |
| 23.02.2021 | 19,50 | 19,55 | 18,85 | 19,20 | -1,54% | 308,00 |
| 22.02.2021 | 19,60 | 19,60 | 19,35 | 19,50 | -0,51% | - |
| 19.02.2021 | 19,10 | 19,60 | 19,10 | 19,60 | 2,62% | - |
| 18.02.2021 | 19,95 | 20,00 | 19,05 | 19,10 | -3,78% | 52,00 |
| 17.02.2021 | 20,15 | 20,20 | 19,65 | 19,85 | -1,49% | 192,00 |
| 16.02.2021 | 19,90 | 20,30 | 19,75 | 20,15 | 1,26% | 30,00 |
| 15.02.2021 | 20,60 | 20,70 | 19,75 | 19,90 | -2,93% | 371,00 |
| 12.02.2021 | 19,00 | 20,60 | 18,95 | 20,50 | 7,89% | 441,00 |
| 11.02.2021 | 18,70 | 19,25 | 18,70 | 19,00 | 1,33% | - |
| 10.02.2021 | 18,80 | 18,80 | 18,75 | 18,75 | -0,27% | - |
| 09.02.2021 | 18,80 | 18,80 | 18,65 | 18,80 | 0,00% | 347,00 |
| 08.02.2021 | 18,90 | 19,05 | 18,65 | 18,80 | -0,53% | 551,00 |
| 05.02.2021 | 18,70 | 19,00 | 18,70 | 18,90 | 0,53% | - |
| 04.02.2021 | 19,00 | 19,00 | 18,70 | 18,80 | -2,08% | 289,00 |
| 03.02.2021 | 18,50 | 19,20 | 18,50 | 19,20 | 2,67% | 512,00 |
| 02.02.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | 65,00 |
| 01.02.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 26,00 |
| 29.01.2021 | 18,70 | 18,70 | 18,10 | 18,10 | -3,21% | 300,00 |
| 28.01.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 24,00 |
| 27.01.2021 | 18,80 | 19,30 | 18,70 | 18,70 | 1,63% | 422,00 |
| 26.01.2021 | 18,50 | 18,50 | 18,40 | 18,40 | -5,15% | 310,00 |
| 25.01.2021 | 19,30 | 19,40 | 19,20 | 19,40 | 3,19% | 510,00 |
| 22.01.2021 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | 105,00 |
| 21.01.2021 | 18,75 | 18,80 | 18,65 | 18,65 | -0,53% | - |
| 20.01.2021 | 18,80 | 18,80 | 18,65 | 18,75 | -0,79% | - |
| 19.01.2021 | 18,80 | 19,00 | 18,80 | 18,90 | 0,00% | 136,00 |
| 18.01.2021 | 18,00 | 18,90 | 18,00 | 18,90 | 6,78% | 240,00 |
| 15.01.2021 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 333,00 |
| 14.01.2021 | 17,90 | 18,00 | 17,90 | 18,00 | 1,41% | 217,00 |
| 13.01.2021 | 17,65 | 18,20 | 17,35 | 17,75 | -0,84% | - |
| 12.01.2021 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 110,00 |
| 11.01.2021 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 1.048,00 |
| 08.01.2021 | 17,50 | 18,00 | 17,50 | 18,00 | 4,05% | 304,00 |
| 07.01.2021 | 17,20 | 17,30 | 17,20 | 17,30 | 4,85% | 150,00 |
| 06.01.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 100,00 |
| 05.01.2021 | 16,40 | 16,40 | 16,20 | 16,20 | 3,18% | 119,00 |
| 04.01.2021 | 15,60 | 16,40 | 15,60 | 15,70 | -0,63% | 1.039,00 |
| 30.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 25,00 |
| 29.12.2020 | 15,90 | 16,10 | 15,90 | 15,90 | -1,85% | 373,00 |
| 28.12.2020 | 16,20 | 16,20 | 15,40 | 16,20 | 1,25% | 2.607,00 |
| 23.12.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 130,00 |
| 22.12.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 31,00 |
| 21.12.2020 | 15,60 | 15,85 | 15,30 | 15,30 | -0,65% | - |
| 18.12.2020 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 50,00 |
| 17.12.2020 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 15,00 |
| 16.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 15.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 14.12.2020 | 15,90 | 15,90 | 15,50 | 15,50 | -2,52% | 82,00 |
| 11.12.2020 | 15,90 | 16,10 | 15,90 | 15,90 | 0,00% | 354,00 |
| 10.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 207,00 |
| 09.12.2020 | 15,65 | 16,00 | 15,60 | 15,90 | 0,63% | - |
| 08.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 158,00 |
| 07.12.2020 | 15,65 | 15,80 | 15,65 | 15,70 | 0,64% | - |
| 04.12.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 200,00 |
| 03.12.2020 | 15,80 | 15,90 | 15,80 | 15,80 | 0,32% | 287,00 |
| 02.12.2020 | 15,50 | 15,75 | 15,40 | 15,75 | 1,61% | - |
| 01.12.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 400,00 |
| 30.11.2020 | 15,50 | 15,60 | 15,40 | 15,50 | 1,31% | 1.297,00 |
| 27.11.2020 | 15,25 | 15,35 | 15,25 | 15,30 | -1,29% | - |
| 26.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 65,00 |
| 25.11.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 25,00 |
| 24.11.2020 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 50,00 |
| 23.11.2020 | 15,10 | 15,30 | 15,10 | 15,30 | -1,92% | 1.380,00 |
| 20.11.2020 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 30,00 |
| 19.11.2020 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 50,00 |
| 18.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 100,00 |
| 17.11.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 150,00 |