Börse:
26,400€
0,76%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
26,000€
Ask:
26,800€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 26,20 | 26,50 | 26,00 | 26,40 | 0,00% | - |
| 14.05.2021 | 26,60 | 26,60 | 26,20 | 26,40 | -0,75% | 283,00 |
| 13.05.2021 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | 83,00 |
| 12.05.2021 | 27,60 | 27,60 | 26,10 | 26,30 | -4,71% | 2.334,00 |
| 11.05.2021 | 27,80 | 27,80 | 27,20 | 27,60 | -1,43% | 769,00 |
| 10.05.2021 | 27,60 | 28,00 | 27,60 | 28,00 | 2,94% | 1.461,00 |
| 07.05.2021 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 70,00 |
| 06.05.2021 | 26,20 | 29,00 | 26,20 | 28,20 | 7,63% | 2.796,00 |
| 05.05.2021 | 26,60 | 27,00 | 26,20 | 26,20 | 0,00% | 732,00 |
| 04.05.2021 | 27,00 | 27,80 | 25,60 | 26,20 | -4,38% | 6.069,00 |
| 03.05.2021 | 27,40 | 27,40 | 27,00 | 27,40 | 0,00% | 1.294,00 |
| 30.04.2021 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | 490,00 |
| 29.04.2021 | 27,40 | 27,40 | 27,20 | 27,20 | -2,16% | 910,00 |
| 28.04.2021 | 28,00 | 28,00 | 27,20 | 27,80 | 0,72% | 818,00 |
| 27.04.2021 | 28,00 | 28,20 | 27,00 | 27,60 | 0,00% | 881,00 |
| 26.04.2021 | 28,20 | 28,20 | 27,60 | 27,60 | 1,47% | 652,00 |
| 23.04.2021 | 27,20 | 27,20 | 26,60 | 27,20 | -2,16% | 2.445,00 |
| 22.04.2021 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | 187,00 |
| 21.04.2021 | 26,40 | 27,20 | 25,20 | 27,20 | 1,49% | 2.236,00 |
| 20.04.2021 | 27,40 | 27,40 | 26,80 | 26,80 | -1,47% | 1.060,00 |
| 19.04.2021 | 26,80 | 27,60 | 26,80 | 27,20 | 1,49% | 55,00 |
| 16.04.2021 | 27,40 | 27,60 | 26,80 | 26,80 | -3,60% | 992,00 |
| 15.04.2021 | 28,20 | 28,20 | 27,60 | 27,80 | 0,00% | 8,00 |
| 14.04.2021 | 26,60 | 27,80 | 26,60 | 27,80 | 6,51% | 602,00 |
| 13.04.2021 | 27,40 | 27,40 | 25,60 | 26,10 | -4,74% | 529,00 |
| 12.04.2021 | 27,20 | 27,60 | 27,00 | 27,40 | -0,72% | 879,00 |
| 09.04.2021 | 27,20 | 27,80 | 27,00 | 27,60 | 1,47% | 708,00 |
| 08.04.2021 | 25,20 | 27,20 | 25,20 | 27,20 | 7,94% | 1.384,00 |
| 07.04.2021 | 24,80 | 25,40 | 24,80 | 25,20 | 2,44% | 450,00 |
| 06.04.2021 | 24,40 | 24,60 | 23,60 | 24,60 | 2,50% | 1.771,00 |
| 01.04.2021 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 16,00 |
| 31.03.2021 | 24,40 | 24,60 | 23,10 | 24,00 | -1,64% | 2.651,00 |
| 30.03.2021 | 23,80 | 24,40 | 23,80 | 24,40 | 3,39% | 3.344,00 |
| 29.03.2021 | 23,00 | 23,60 | 22,80 | 23,60 | 3,51% | 1.536,00 |
| 26.03.2021 | 22,60 | 23,00 | 22,60 | 22,80 | 0,88% | 656,00 |
| 25.03.2021 | 21,60 | 23,00 | 21,60 | 22,60 | 3,67% | 3.300,00 |
| 24.03.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 556,00 |
| 23.03.2021 | 22,60 | 22,60 | 21,60 | 21,60 | -1,82% | 726,00 |
| 22.03.2021 | 23,00 | 23,40 | 22,00 | 22,00 | -4,35% | 3.645,00 |
| 19.03.2021 | 22,20 | 24,00 | 22,20 | 23,00 | 7,48% | 3.672,00 |
| 18.03.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 17.03.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.03.2021 | 21,60 | 21,60 | 21,20 | 21,40 | -0,93% | 399,00 |
| 15.03.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | 456,00 |
| 12.03.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 1.000,00 |
| 11.03.2021 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 200,00 |
| 10.03.2021 | 21,00 | 21,20 | 20,80 | 21,20 | 0,00% | 2.221,00 |
| 09.03.2021 | 20,40 | 21,20 | 20,40 | 21,20 | 3,92% | 591,00 |
| 08.03.2021 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | 357,00 |
| 05.03.2021 | 20,40 | 20,60 | 19,80 | 19,80 | -1,98% | 2.286,00 |
| 04.03.2021 | 19,90 | 20,40 | 19,90 | 20,20 | 2,54% | 2.607,00 |
| 03.03.2021 | 21,00 | 21,00 | 19,20 | 19,70 | 1,03% | 2.878,00 |
| 02.03.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 01.03.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 26.02.2021 | 19,20 | 20,20 | 19,00 | 19,50 | -0,51% | 5.849,00 |
| 25.02.2021 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 257,00 |
| 24.02.2021 | 19,30 | 19,50 | 19,30 | 19,50 | 2,63% | 150,00 |
| 23.02.2021 | 19,20 | 19,30 | 18,90 | 19,00 | -2,31% | 8.420,00 |
| 22.02.2021 | 19,55 | 19,60 | 19,35 | 19,45 | -0,26% | 26,00 |
| 19.02.2021 | 19,20 | 19,50 | 19,20 | 19,50 | 2,09% | 307,00 |
| 18.02.2021 | 19,80 | 19,80 | 19,00 | 19,10 | -4,50% | 1.055,00 |
| 17.02.2021 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 165,00 |
| 16.02.2021 | 20,00 | 20,40 | 20,00 | 20,20 | 1,51% | 1.100,00 |
| 15.02.2021 | 20,60 | 20,70 | 19,75 | 19,90 | -2,45% | 2.964,00 |
| 12.02.2021 | 18,80 | 20,40 | 18,70 | 20,40 | 7,37% | 4.812,00 |
| 11.02.2021 | 18,90 | 19,00 | 18,60 | 19,00 | 1,06% | 2.548,00 |
| 10.02.2021 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 09.02.2021 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 10,00 |
| 08.02.2021 | 19,10 | 19,10 | 18,80 | 18,80 | -0,53% | 494,00 |
| 05.02.2021 | 19,00 | 19,00 | 18,90 | 18,90 | 1,07% | 117,00 |
| 04.02.2021 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 101,00 |
| 03.02.2021 | 18,30 | 19,10 | 18,30 | 19,00 | 3,26% | 1.462,00 |
| 02.02.2021 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | 220,00 |
| 01.02.2021 | 18,70 | 18,80 | 18,40 | 18,40 | 0,00% | 439,00 |
| 29.01.2021 | 18,60 | 18,60 | 18,40 | 18,40 | -2,65% | 783,00 |
| 28.01.2021 | 18,70 | 18,90 | 18,70 | 18,90 | -0,53% | 100,00 |
| 27.01.2021 | 18,80 | 19,20 | 18,80 | 19,00 | 2,15% | 819,00 |
| 26.01.2021 | 18,80 | 18,80 | 18,50 | 18,60 | -2,11% | 210,00 |
| 25.01.2021 | 19,50 | 19,50 | 18,90 | 19,00 | -2,06% | 622,00 |
| 22.01.2021 | 18,70 | 19,40 | 18,70 | 19,40 | 3,74% | 872,00 |
| 21.01.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 70,00 |
| 20.01.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 19.01.2021 | 18,90 | 18,90 | 18,70 | 18,70 | 0,54% | 200,00 |
| 18.01.2021 | 17,90 | 18,60 | 17,80 | 18,60 | 5,08% | 984,00 |
| 15.01.2021 | 17,70 | 18,00 | 17,10 | 17,70 | -1,67% | 12.749,00 |
| 14.01.2021 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | 251,00 |
| 13.01.2021 | 17,40 | 17,70 | 17,40 | 17,70 | 0,00% | 372,00 |
| 12.01.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 11.01.2021 | 17,40 | 17,90 | 17,40 | 17,70 | -0,56% | 320,00 |
| 08.01.2021 | 17,20 | 17,80 | 17,20 | 17,80 | 4,09% | 1.458,00 |
| 07.01.2021 | 16,70 | 17,30 | 16,70 | 17,10 | 3,64% | 2.079,00 |
| 06.01.2021 | 16,60 | 16,60 | 16,50 | 16,50 | 1,23% | 983,00 |
| 05.01.2021 | 16,30 | 16,30 | 16,00 | 16,30 | -1,21% | 2.165,00 |
| 04.01.2021 | 15,70 | 16,50 | 15,70 | 16,50 | 6,45% | 2.964,00 |
| 30.12.2020 | 16,00 | 16,00 | 15,50 | 15,50 | -2,52% | 1.304,00 |
| 29.12.2020 | 16,10 | 16,30 | 15,90 | 15,90 | -3,64% | 2.378,00 |
| 28.12.2020 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | 2.169,00 |
| 23.12.2020 | 15,60 | 16,20 | 15,40 | 16,20 | 2,53% | 5.598,00 |
| 22.12.2020 | 15,50 | 15,90 | 15,50 | 15,80 | 3,27% | 1.346,00 |
| 21.12.2020 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | 200,00 |