Börse:
18,600€
5,08%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
18,300€
Ask:
18,900€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 17,70 | 18,70 | 17,65 | 18,50 | 4,52% | 100,00 |
| 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 |
| 16.11.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 33,00 |
| 13.11.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 40,00 |
| 12.11.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 60,00 |
| 11.11.2020 | 14,70 | 15,25 | 14,70 | 14,90 | -1,32% | - |
| 10.11.2020 | 15,30 | 15,50 | 14,80 | 15,10 | -1,31% | 1.706,00 |
| 09.11.2020 | 14,80 | 15,30 | 14,40 | 15,30 | 8,13% | 3.255,00 |
| 06.11.2020 | 14,40 | 14,40 | 14,10 | 14,15 | 0,35% | - |
| 05.11.2020 | 14,20 | 14,40 | 13,80 | 14,10 | -0,70% | 955,00 |
| 04.11.2020 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 150,00 |
| 03.11.2020 | 14,50 | 14,60 | 13,70 | 14,10 | 1,44% | 1.940,00 |
| 02.11.2020 | 13,10 | 14,00 | 13,10 | 13,90 | 9,88% | 1.036,00 |
| 30.10.2020 | 12,55 | 12,70 | 12,55 | 12,65 | -1,17% | - |
| 29.10.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 80,00 |
| 28.10.2020 | 12,80 | 12,80 | 12,20 | 12,50 | -3,85% | 254,00 |
| 27.10.2020 | 13,20 | 13,20 | 13,00 | 13,00 | -5,11% | 200,00 |
| 26.10.2020 | 14,00 | 14,00 | 13,70 | 13,70 | 0,74% | 144,00 |
| 23.10.2020 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 30,00 |
| 22.10.2020 | 13,80 | 13,90 | 13,70 | 13,70 | -0,72% | - |
| 21.10.2020 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 350,00 |
| 20.10.2020 | 13,90 | 14,05 | 13,90 | 13,90 | -0,71% | - |
| 19.10.2020 | 13,90 | 14,00 | 13,90 | 14,00 | 2,94% | 185,00 |
| 16.10.2020 | 13,60 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 15.10.2020 | 13,60 | 13,60 | 13,50 | 13,60 | -0,73% | 284,00 |
| 14.10.2020 | 13,70 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 13.10.2020 | 13,75 | 13,75 | 13,65 | 13,70 | -0,72% | - |
| 12.10.2020 | 13,70 | 13,80 | 13,60 | 13,80 | 0,36% | 430,00 |
| 09.10.2020 | 13,60 | 13,75 | 13,55 | 13,75 | 1,10% | - |
| 08.10.2020 | 13,45 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 07.10.2020 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 06.10.2020 | 13,20 | 13,55 | 13,20 | 13,50 | 2,27% | - |
| 05.10.2020 | 13,40 | 13,40 | 13,20 | 13,20 | -3,65% | 137,00 |
| 02.10.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 10,00 |
| 01.10.2020 | 13,00 | 13,50 | 13,00 | 13,50 | 1,50% | - |
| 30.09.2020 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 89,00 |
| 29.09.2020 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 31,00 |
| 28.09.2020 | 12,95 | 13,00 | 12,90 | 12,95 | 0,00% | - |
| 25.09.2020 | 12,90 | 12,95 | 12,85 | 12,95 | 1,17% | - |
| 24.09.2020 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 15,00 |
| 23.09.2020 | 12,85 | 12,90 | 12,85 | 12,90 | 1,57% | - |
| 22.09.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 500,00 |
| 21.09.2020 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 125,00 |
| 18.09.2020 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 17.09.2020 | 12,90 | 13,20 | 12,65 | 12,85 | -0,39% | - |
| 16.09.2020 | 12,90 | 12,90 | 12,85 | 12,90 | -1,53% | - |
| 15.09.2020 | 12,85 | 13,10 | 12,85 | 13,10 | 3,15% | - |
| 14.09.2020 | 12,80 | 12,80 | 12,70 | 12,70 | -6,62% | 200,00 |
| 11.09.2020 | 13,30 | 13,60 | 13,30 | 13,60 | 4,62% | 163,00 |
| 10.09.2020 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 500,00 |
| 09.09.2020 | 13,10 | 13,10 | 13,05 | 13,10 | 1,55% | - |
| 08.09.2020 | 13,10 | 13,10 | 12,65 | 12,90 | -1,53% | - |
| 07.09.2020 | 13,00 | 13,10 | 13,00 | 13,10 | 1,16% | - |
| 04.09.2020 | 13,10 | 13,10 | 12,85 | 12,95 | 0,39% | - |
| 03.09.2020 | 13,10 | 13,10 | 12,80 | 12,90 | -5,15% | 680,00 |
| 02.09.2020 | 13,60 | 13,70 | 13,60 | 13,60 | 0,74% | 860,00 |
| 01.09.2020 | 13,80 | 13,80 | 13,50 | 13,50 | -3,57% | 576,00 |
| 31.08.2020 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 583,00 |
| 28.08.2020 | 13,80 | 14,00 | 13,80 | 13,90 | 1,46% | 138,00 |
| 27.08.2020 | 13,80 | 13,85 | 13,70 | 13,70 | 0,00% | - |
| 26.08.2020 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |