Börse:
19,250€
-0,77%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
19,000€
Ask:
19,500€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 19,25 | 19,50 | 19,05 | 19,25 | -0,77% | - |
| 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 |
| 18.12.2020 | 15,80 | 15,80 | 15,60 | 15,60 | 0,00% | 9,00 |
| 17.12.2020 | 15,50 | 15,80 | 15,50 | 15,60 | -0,64% | 150,00 |
| 16.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 15.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 14.12.2020 | 15,80 | 15,80 | 15,50 | 15,70 | -1,88% | 1.171,00 |
| 11.12.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 10.12.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.12.2020 | 15,80 | 16,10 | 15,80 | 16,00 | 1,91% | 1.050,00 |
| 08.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 07.12.2020 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | 1,00 |
| 04.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 03.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 230,00 |
| 02.12.2020 | 15,70 | 15,70 | 15,50 | 15,60 | 0,65% | 441,00 |
| 01.12.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 30.11.2020 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 33,00 |
| 27.11.2020 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | 94,00 |
| 26.11.2020 | 15,20 | 15,40 | 15,00 | 15,40 | 0,00% | 1.776,00 |
| 25.11.2020 | 15,60 | 15,70 | 15,40 | 15,40 | 0,00% | 976,00 |
| 24.11.2020 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | 2.532,00 |
| 23.11.2020 | 15,10 | 15,30 | 15,00 | 15,30 | 0,00% | 1.385,00 |
| 20.11.2020 | 15,50 | 15,50 | 15,20 | 15,30 | 0,00% | 255,00 |
| 19.11.2020 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | 5,00 |
| 18.11.2020 | 15,40 | 15,50 | 15,40 | 15,40 | 0,65% | 15,00 |
| 17.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 16.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 13.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 12.11.2020 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 11.11.2020 | 14,90 | 15,20 | 14,90 | 15,20 | 3,40% | 273,00 |
| 10.11.2020 | 15,10 | 16,00 | 14,50 | 14,70 | -2,00% | 12.429,00 |
| 09.11.2020 | 14,30 | 15,30 | 14,30 | 15,00 | 4,90% | 94.557,00 |
| 06.11.2020 | 14,10 | 14,30 | 14,10 | 14,30 | -0,69% | 684,00 |
| 05.11.2020 | 14,30 | 14,50 | 14,00 | 14,40 | 1,41% | 2.387,00 |
| 04.11.2020 | 14,10 | 14,50 | 14,10 | 14,20 | -2,07% | 2.380,00 |
| 03.11.2020 | 13,90 | 14,60 | 13,90 | 14,50 | 12,40% | 2.563,00 |
| 02.11.2020 | 12,70 | 12,90 | 12,70 | 12,90 | 1,98% | 815,00 |
| 30.10.2020 | 12,65 | 12,70 | 12,50 | 12,65 | -0,39% | - |
| 29.10.2020 | 12,20 | 12,70 | 12,20 | 12,70 | 1,60% | 958,00 |
| 28.10.2020 | 13,20 | 13,20 | 12,40 | 12,50 | -7,41% | 668,00 |
| 27.10.2020 | 13,30 | 13,60 | 13,30 | 13,50 | 0,00% | 111,00 |
| 26.10.2020 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 60,00 |
| 23.10.2020 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 750,00 |
| 22.10.2020 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 600,00 |
| 21.10.2020 | 14,00 | 14,05 | 13,95 | 14,00 | 0,00% | - |
| 20.10.2020 | 13,90 | 14,05 | 13,90 | 14,00 | 0,00% | - |
| 19.10.2020 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 715,00 |
| 16.10.2020 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | 38,00 |
| 15.10.2020 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 250,00 |
| 14.10.2020 | 13,70 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 13.10.2020 | 13,75 | 13,75 | 13,65 | 13,70 | -0,36% | - |
| 12.10.2020 | 13,75 | 13,75 | 13,60 | 13,75 | 0,00% | - |
| 09.10.2020 | 13,60 | 13,75 | 13,55 | 13,75 | 1,10% | - |
| 08.10.2020 | 13,60 | 13,60 | 13,50 | 13,60 | 0,74% | 135,00 |
| 07.10.2020 | 13,50 | 13,55 | 13,45 | 13,50 | 0,00% | - |
| 06.10.2020 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | 200,00 |
| 05.10.2020 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | 446,00 |
| 02.10.2020 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | 208,00 |
| 01.10.2020 | 13,20 | 13,40 | 13,20 | 13,40 | 3,08% | 488,00 |
| 30.09.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 731,00 |
| 29.09.2020 | 12,90 | 13,00 | 12,90 | 13,00 | 0,39% | 598,00 |
| 28.09.2020 | 12,95 | 13,00 | 12,90 | 12,95 | 0,00% | - |
| 25.09.2020 | 12,90 | 12,95 | 12,90 | 12,95 | 0,39% | - |
| 24.09.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 365,00 |
| 23.09.2020 | 12,85 | 12,90 | 12,80 | 12,90 | 0,39% | - |
| 22.09.2020 | 12,90 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 21.09.2020 | 13,00 | 13,00 | 12,70 | 12,90 | 0,00% | 55,00 |
| 18.09.2020 | 13,00 | 13,00 | 12,90 | 12,90 | 0,39% | 500,00 |
| 17.09.2020 | 12,90 | 13,40 | 12,65 | 12,85 | 0,00% | - |
| 16.09.2020 | 12,90 | 12,90 | 12,85 | 12,85 | -0,39% | - |
| 15.09.2020 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 14.09.2020 | 13,35 | 13,35 | 12,90 | 12,90 | -0,77% | - |
| 11.09.2020 | 13,20 | 13,20 | 13,00 | 13,00 | 0,39% | 995,00 |
| 10.09.2020 | 13,10 | 13,10 | 12,95 | 12,95 | -0,77% | - |
| 09.09.2020 | 13,10 | 13,10 | 13,00 | 13,05 | 1,16% | - |
| 08.09.2020 | 13,00 | 13,10 | 12,90 | 12,90 | -1,53% | 874,00 |
| 07.09.2020 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 04.09.2020 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | 230,00 |
| 03.09.2020 | 13,50 | 13,50 | 12,90 | 13,10 | -2,96% | 3.740,00 |
| 02.09.2020 | 13,30 | 13,50 | 13,30 | 13,50 | 3,05% | 1.506,00 |