Börse:
26,000€
-4,06%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
25,800€
Ask:
26,200€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2021 | 27,20 | 27,20 | 25,40 | 26,00 | -4,06% | 1.241,00 |
| 04.08.2021 | 26,80 | 27,10 | 26,80 | 27,10 | 1,50% | - |
| 03.08.2021 | 26,60 | 26,80 | 26,50 | 26,70 | -0,37% | - |
| 02.08.2021 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | 377,00 |
| 30.07.2021 | 27,20 | 27,40 | 26,80 | 27,00 | -0,74% | - |
| 29.07.2021 | 27,40 | 27,40 | 27,10 | 27,20 | 0,00% | - |
| 28.07.2021 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 250,00 |
| 27.07.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | 40,00 |
| 26.07.2021 | 26,80 | 27,80 | 26,60 | 26,80 | 2,29% | - |
| 23.07.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 238,00 |
| 22.07.2021 | 26,60 | 26,70 | 26,40 | 26,60 | -0,75% | - |
| 21.07.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 79,00 |
| 20.07.2021 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | 172,00 |
| 19.07.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 51,00 |
| 16.07.2021 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | 851,00 |
| 15.07.2021 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 50,00 |
| 14.07.2021 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | 39,00 |
| 13.07.2021 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 250,00 |
| 12.07.2021 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 10,00 |
| 09.07.2021 | 28,20 | 28,20 | 27,60 | 28,00 | -2,78% | 200,00 |
| 08.07.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 122,00 |
| 07.07.2021 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 333,00 |
| 06.07.2021 | 29,30 | 29,30 | 28,80 | 29,00 | 0,00% | - |
| 05.07.2021 | 29,40 | 29,40 | 29,00 | 29,00 | -0,68% | 45,00 |
| 02.07.2021 | 29,40 | 29,60 | 29,20 | 29,20 | -1,35% | 628,00 |
| 01.07.2021 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 116,00 |
| 30.06.2021 | 29,00 | 29,20 | 29,00 | 29,20 | -1,35% | 122,00 |
| 29.06.2021 | 29,60 | 29,60 | 29,40 | 29,60 | 1,02% | 525,00 |
| 28.06.2021 | 29,10 | 29,30 | 28,90 | 29,30 | 0,34% | - |
| 25.06.2021 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 40,00 |
| 24.06.2021 | 29,30 | 29,30 | 28,60 | 28,60 | -2,39% | 100,00 |
| 23.06.2021 | 29,40 | 29,70 | 29,20 | 29,30 | 0,00% | 243,00 |
| 22.06.2021 | 28,50 | 29,40 | 28,50 | 29,30 | 1,74% | 1.586,00 |
| 21.06.2021 | 28,40 | 28,80 | 28,40 | 28,80 | 2,86% | 268,00 |
| 18.06.2021 | 28,60 | 28,80 | 28,00 | 28,00 | -2,10% | 2.001,00 |
| 17.06.2021 | 27,40 | 28,60 | 27,40 | 28,60 | 4,38% | 613,00 |
| 16.06.2021 | 27,00 | 27,40 | 27,00 | 27,40 | 3,79% | 270,00 |
| 15.06.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 100,00 |
| 14.06.2021 | 26,20 | 26,20 | 26,10 | 26,20 | 0,00% | - |
| 11.06.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 60,00 |
| 10.06.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 48,00 |
| 09.06.2021 | 26,80 | 27,00 | 26,10 | 26,20 | -1,50% | - |
| 08.06.2021 | 26,60 | 27,00 | 26,60 | 26,60 | 0,00% | 558,00 |
| 07.06.2021 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 04.06.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.06.2021 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 75,00 |
| 02.06.2021 | 26,30 | 26,40 | 25,90 | 26,40 | 0,76% | 815,00 |
| 01.06.2021 | 26,30 | 26,30 | 26,20 | 26,20 | 0,00% | 153,00 |
| 31.05.2021 | 26,20 | 26,30 | 25,80 | 26,20 | 0,00% | 345,00 |
| 28.05.2021 | 26,40 | 26,40 | 26,00 | 26,20 | -0,76% | 219,00 |
| 27.05.2021 | 26,80 | 26,80 | 26,30 | 26,40 | -1,49% | 150,00 |
| 26.05.2021 | 26,80 | 26,80 | 26,70 | 26,80 | 0,00% | 105,00 |
| 25.05.2021 | 27,40 | 27,90 | 26,60 | 26,80 | -2,19% | 226,00 |
| 24.05.2021 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 21.05.2021 | 27,20 | 28,00 | 27,20 | 27,80 | 1,46% | 208,00 |
| 20.05.2021 | 26,20 | 27,80 | 26,20 | 27,40 | 4,58% | - |
| 19.05.2021 | 26,20 | 27,20 | 26,20 | 26,20 | 0,00% | 50,00 |
| 18.05.2021 | 26,40 | 26,50 | 26,20 | 26,20 | -0,76% | 120,00 |
| 17.05.2021 | 26,20 | 27,30 | 26,20 | 26,40 | 0,76% | 76,00 |
| 14.05.2021 | 26,60 | 26,70 | 25,90 | 26,20 | -0,76% | 178,00 |
| 13.05.2021 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 12.05.2021 | 27,60 | 27,60 | 26,00 | 26,00 | -5,80% | 577,00 |
| 11.05.2021 | 28,00 | 28,10 | 27,30 | 27,60 | -1,43% | 293,00 |
| 10.05.2021 | 27,40 | 28,10 | 27,20 | 28,00 | 2,94% | 404,00 |
| 07.05.2021 | 27,10 | 27,70 | 27,10 | 27,20 | -2,86% | 50,00 |
| 06.05.2021 | 26,60 | 28,70 | 26,60 | 28,00 | 5,26% | 974,00 |
| 05.05.2021 | 26,20 | 27,30 | 26,00 | 26,60 | 2,31% | 1.865,00 |
| 04.05.2021 | 27,40 | 27,70 | 25,20 | 26,00 | -5,11% | 287,00 |
| 03.05.2021 | 27,20 | 27,50 | 27,20 | 27,40 | 0,74% | 190,00 |
| 30.04.2021 | 27,20 | 27,70 | 26,90 | 27,20 | 0,00% | 2.497,00 |
| 29.04.2021 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | 445,00 |
| 28.04.2021 | 27,60 | 27,90 | 27,30 | 27,80 | 0,72% | 465,00 |
| 27.04.2021 | 27,60 | 27,90 | 27,10 | 27,60 | 0,00% | 543,00 |
| 26.04.2021 | 27,20 | 28,10 | 27,20 | 27,60 | 1,47% | 746,00 |
| 23.04.2021 | 27,90 | 27,90 | 26,30 | 27,20 | -2,51% | 928,00 |
| 22.04.2021 | 27,40 | 27,90 | 27,10 | 27,90 | 1,82% | 447,00 |
| 21.04.2021 | 27,00 | 27,40 | 25,40 | 27,40 | 1,48% | 701,00 |
| 20.04.2021 | 27,20 | 27,60 | 26,70 | 27,00 | -0,74% | 236,00 |
| 19.04.2021 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | 443,00 |
| 16.04.2021 | 28,10 | 28,10 | 26,50 | 26,80 | -4,29% | 1.222,00 |
| 15.04.2021 | 27,60 | 28,10 | 27,60 | 28,00 | 1,45% | 189,00 |
| 14.04.2021 | 26,20 | 27,60 | 26,00 | 27,60 | 5,34% | 231,00 |
| 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 |