Börse:
19,800€
-1,49%
Echtzeit-Aktienkurs A.S.CREATION TAPETEN NA
Bid:
19,600€
Ask:
20,000€
Aktienkurse zur A.S.CREATION TAPETEN NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 20,15 | 20,50 | 19,45 | 20,10 | -0,50% | 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 |
| 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% | - |