Börse:
19,300€
-0,52%
Echtzeit-Aktienkurs A.S.CREATION TAPETEN NA
Bid:
19,000€
Ask:
19,600€
Aktienkurse zur A.S.CREATION TAPETEN NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 20,00 | 20,00 | 19,30 | 19,30 | -2,03% | 721,00 |
| 01.12.2021 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | 80,00 |
| 30.11.2021 | 19,10 | 19,10 | 18,80 | 18,80 | -1,05% | 72,00 |
| 29.11.2021 | 19,80 | 19,80 | 18,90 | 19,00 | 0,00% | 2.737,00 |
| 26.11.2021 | 19,30 | 19,30 | 19,00 | 19,00 | -4,52% | 640,00 |
| 25.11.2021 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 100,00 |
| 24.11.2021 | 20,40 | 20,40 | 20,40 | 20,40 | 2,77% | 50,00 |
| 23.11.2021 | 20,40 | 22,05 | 19,65 | 19,85 | -2,22% | - |
| 22.11.2021 | 20,40 | 20,45 | 20,20 | 20,30 | 0,00% | - |
| 19.11.2021 | 20,60 | 20,60 | 20,20 | 20,30 | -3,33% | - |
| 18.11.2021 | 19,80 | 21,00 | 19,80 | 21,00 | 1,94% | 706,00 |
| 17.11.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.11.2021 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 205,00 |
| 15.11.2021 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 245,00 |
| 12.11.2021 | 20,20 | 20,40 | 20,20 | 20,40 | -1,92% | 176,00 |
| 11.11.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 380,00 |
| 10.11.2021 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | 61,00 |
| 09.11.2021 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | 115,00 |
| 08.11.2021 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | 1.281,00 |
| 05.11.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 5,00 |
| 04.11.2021 | 19,80 | 20,40 | 19,80 | 20,40 | 6,53% | 1.040,00 |
| 03.11.2021 | 18,80 | 19,25 | 18,80 | 19,15 | 2,96% | - |
| 02.11.2021 | 20,20 | 20,20 | 18,20 | 18,60 | -7,00% | 986,00 |
| 01.11.2021 | 20,40 | 20,40 | 19,70 | 20,00 | -0,99% | 296,00 |
| 29.10.2021 | 19,95 | 20,90 | 19,95 | 20,20 | 1,00% | - |
| 28.10.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 105,00 |
| 27.10.2021 | 20,20 | 20,40 | 19,30 | 19,30 | -4,46% | 881,00 |
| 26.10.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 200,00 |
| 25.10.2021 | 20,00 | 20,40 | 20,00 | 20,40 | -0,97% | 420,00 |
| 22.10.2021 | 20,60 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 21.10.2021 | 20,60 | 20,85 | 20,40 | 20,60 | 0,00% | - |
| 20.10.2021 | 21,00 | 21,00 | 20,40 | 20,60 | -1,90% | - |
| 19.10.2021 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 18.10.2021 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 400,00 |
| 15.10.2021 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | 180,00 |
| 14.10.2021 | 20,20 | 21,00 | 20,20 | 21,00 | 3,96% | 1.891,00 |
| 13.10.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 220,00 |
| 12.10.2021 | 20,40 | 20,50 | 20,30 | 20,40 | 0,99% | - |
| 11.10.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 100,00 |
| 08.10.2021 | 20,80 | 20,80 | 19,90 | 19,90 | -0,50% | 90,00 |
| 07.10.2021 | 21,00 | 21,20 | 20,00 | 20,00 | 0,50% | 860,00 |
| 06.10.2021 | 20,80 | 20,80 | 19,90 | 19,90 | -5,24% | 430,00 |
| 05.10.2021 | 20,40 | 21,00 | 20,40 | 21,00 | -0,94% | 190,00 |
| 04.10.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1.196,00 |
| 01.10.2021 | 21,20 | 21,40 | 20,80 | 21,40 | 2,88% | 693,00 |
| 30.09.2021 | 21,40 | 21,60 | 20,80 | 20,80 | -4,59% | 771,00 |
| 29.09.2021 | 22,60 | 22,60 | 20,60 | 21,80 | -9,92% | 2.494,00 |
| 28.09.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 5,00 |
| 27.09.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 126,00 |
| 24.09.2021 | 23,60 | 24,00 | 23,60 | 23,60 | 0,00% | 557,00 |
| 23.09.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 30,00 |
| 22.09.2021 | 23,60 | 23,60 | 23,00 | 23,60 | -0,84% | 793,00 |
| 21.09.2021 | 24,40 | 24,40 | 23,20 | 23,80 | -1,65% | 402,00 |
| 20.09.2021 | 24,80 | 24,80 | 23,80 | 24,20 | -2,81% | 885,00 |
| 17.09.2021 | 24,90 | 24,90 | 24,80 | 24,90 | -1,19% | - |
| 16.09.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 40,00 |
| 15.09.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 1,00 |
| 14.09.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 10,00 |
| 13.09.2021 | 25,00 | 25,10 | 24,80 | 24,90 | -1,97% | - |
| 10.09.2021 | 25,20 | 25,40 | 25,20 | 25,40 | 3,25% | 63,00 |
| 09.09.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 190,00 |
| 08.09.2021 | 25,00 | 25,10 | 24,70 | 24,80 | -0,40% | - |
| 07.09.2021 | 25,00 | 25,00 | 24,80 | 24,90 | -0,40% | - |
| 06.09.2021 | 25,40 | 25,60 | 24,90 | 25,00 | 0,81% | - |
| 03.09.2021 | 25,00 | 25,20 | 24,80 | 24,80 | -0,80% | 1.219,00 |
| 02.09.2021 | 25,00 | 25,20 | 25,00 | 25,00 | 0,40% | 1.822,00 |
| 01.09.2021 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 31.08.2021 | 25,00 | 25,00 | 24,90 | 24,90 | -0,40% | - |
| 30.08.2021 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 2.038,00 |
| 27.08.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 2,00 |
| 26.08.2021 | 24,80 | 25,10 | 24,80 | 25,10 | 0,40% | - |
| 25.08.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 60,00 |
| 24.08.2021 | 25,00 | 25,60 | 25,00 | 25,00 | -7,41% | 90,00 |
| 23.08.2021 | 26,20 | 27,00 | 26,20 | 27,00 | 8,00% | 450,00 |
| 20.08.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 120,00 |
| 19.08.2021 | 24,90 | 25,00 | 24,50 | 24,70 | -1,20% | - |
| 18.08.2021 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | - |
| 17.08.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 100,00 |
| 16.08.2021 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | 403,00 |
| 13.08.2021 | 24,40 | 24,50 | 24,30 | 24,40 | 0,83% | - |
| 12.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 18,00 |
| 11.08.2021 | 24,20 | 24,20 | 24,00 | 24,00 | -2,44% | 373,00 |
| 10.08.2021 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 167,00 |
| 09.08.2021 | 25,00 | 25,00 | 22,60 | 24,00 | -4,00% | 2.253,00 |
| 06.08.2021 | 24,80 | 25,40 | 24,80 | 25,00 | -2,34% | 198,00 |
| 05.08.2021 | 27,00 | 27,00 | 25,60 | 25,60 | -5,54% | 2.050,00 |
| 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 |