Börse:
20,600€
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
20,400€
Ask:
20,800€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 2,00 |
| 21.10.2021 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 2,00 |
| 20.10.2021 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 10,00 |
| 19.10.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.10.2021 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | 397,00 |
| 15.10.2021 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 608,00 |
| 14.10.2021 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 341,00 |
| 13.10.2021 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 618,00 |
| 12.10.2021 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 430,00 |
| 11.10.2021 | 20,40 | 20,40 | 19,90 | 20,40 | 0,99% | 1.997,00 |
| 08.10.2021 | 20,80 | 21,80 | 20,20 | 20,20 | -0,98% | 1.871,00 |
| 07.10.2021 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 249,00 |
| 06.10.2021 | 20,80 | 20,80 | 20,00 | 20,80 | 0,00% | 584,00 |
| 05.10.2021 | 21,00 | 21,20 | 20,80 | 20,80 | -2,80% | 295,00 |
| 04.10.2021 | 21,40 | 21,40 | 20,60 | 21,40 | -0,93% | 3.042,00 |
| 01.10.2021 | 21,60 | 21,60 | 21,00 | 21,60 | 1,89% | 730,00 |
| 30.09.2021 | 22,00 | 22,00 | 21,00 | 21,20 | -3,64% | 1.086,00 |
| 29.09.2021 | 24,00 | 24,40 | 20,60 | 22,00 | -9,09% | 6.081,00 |
| 28.09.2021 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 132,00 |
| 27.09.2021 | 23,80 | 24,40 | 23,80 | 24,20 | 2,54% | 626,00 |
| 24.09.2021 | 23,40 | 24,20 | 23,40 | 23,60 | 0,00% | 898,00 |
| 23.09.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.09.2021 | 23,00 | 23,60 | 23,00 | 23,60 | 0,85% | 732,00 |
| 21.09.2021 | 23,60 | 24,00 | 23,40 | 23,40 | -2,50% | 1.142,00 |
| 20.09.2021 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | 243,00 |
| 17.09.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.09.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.09.2021 | 24,60 | 24,80 | 24,40 | 24,80 | -0,80% | 371,00 |
| 14.09.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.09.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 10.09.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.09.2021 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | 60,00 |
| 08.09.2021 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | 160,00 |
| 07.09.2021 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 60,00 |
| 06.09.2021 | 25,40 | 25,40 | 24,80 | 25,00 | -2,34% | 390,00 |
| 03.09.2021 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 354,00 |
| 02.09.2021 | 24,40 | 25,20 | 24,40 | 25,20 | 0,80% | 849,00 |
| 01.09.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.08.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.08.2021 | 24,60 | 25,20 | 24,60 | 25,00 | 0,00% | 1.155,00 |
| 27.08.2021 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 26.08.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 189,00 |
| 25.08.2021 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 240,00 |
| 24.08.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.08.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 375,00 |
| 20.08.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 16,00 |
| 19.08.2021 | 24,60 | 24,60 | 24,20 | 24,60 | -1,60% | 651,00 |
| 18.08.2021 | 24,60 | 25,00 | 24,60 | 25,00 | 3,31% | 544,00 |
| 17.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.08.2021 | 24,00 | 24,20 | 23,80 | 24,20 | -0,82% | 50,00 |
| 13.08.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 12.08.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 11.08.2021 | 24,60 | 24,60 | 24,00 | 24,20 | 0,00% | 357,00 |
| 10.08.2021 | 23,40 | 24,20 | 23,40 | 24,20 | 1,68% | 346,00 |
| 09.08.2021 | 24,80 | 24,80 | 22,40 | 23,80 | -4,80% | 3.151,00 |
| 06.08.2021 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | 746,00 |
| 05.08.2021 | 26,80 | 26,80 | 25,40 | 25,80 | -5,15% | 1.244,00 |
| 04.08.2021 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | 50,00 |
| 03.08.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 183,00 |
| 02.08.2021 | 27,20 | 27,20 | 26,20 | 26,60 | -1,48% | 773,00 |
| 30.07.2021 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 888,00 |
| 29.07.2021 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 28.07.2021 | 27,80 | 27,80 | 27,20 | 27,40 | 0,00% | 229,00 |
| 27.07.2021 | 27,20 | 27,60 | 27,20 | 27,40 | 2,24% | 247,00 |
| 26.07.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 91,00 |
| 23.07.2021 | 27,00 | 27,20 | 26,40 | 26,80 | 0,75% | 541,00 |
| 22.07.2021 | 26,40 | 26,60 | 26,20 | 26,60 | 0,00% | 90,00 |
| 21.07.2021 | 26,20 | 26,60 | 26,00 | 26,60 | 0,00% | 520,00 |
| 20.07.2021 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | 100,00 |
| 19.07.2021 | 27,20 | 27,20 | 26,40 | 26,80 | 0,00% | 30,00 |
| 16.07.2021 | 27,20 | 27,20 | 26,20 | 26,80 | -2,19% | 1.803,00 |
| 15.07.2021 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | 39,00 |
| 14.07.2021 | 27,60 | 27,60 | 27,20 | 27,40 | -1,44% | 926,00 |
| 13.07.2021 | 28,20 | 28,20 | 27,80 | 27,80 | 0,00% | 60,00 |
| 12.07.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 172,00 |
| 09.07.2021 | 28,00 | 28,00 | 27,80 | 27,80 | -2,80% | 360,00 |
| 08.07.2021 | 28,60 | 29,40 | 28,60 | 28,60 | -1,38% | 401,00 |
| 07.07.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 06.07.2021 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 287,00 |
| 05.07.2021 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 150,00 |
| 02.07.2021 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 5,00 |
| 01.07.2021 | 29,20 | 30,20 | 29,00 | 29,20 | 0,00% | 1.286,00 |
| 30.06.2021 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | 231,00 |
| 29.06.2021 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 459,00 |
| 28.06.2021 | 29,60 | 29,80 | 29,40 | 29,40 | 0,68% | 130,00 |
| 25.06.2021 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 142,00 |
| 24.06.2021 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | 520,00 |
| 23.06.2021 | 29,60 | 29,80 | 29,40 | 29,40 | 0,00% | 231,00 |
| 22.06.2021 | 29,20 | 29,60 | 29,20 | 29,40 | 2,08% | 749,00 |
| 21.06.2021 | 28,80 | 29,20 | 28,60 | 28,80 | 1,41% | 800,00 |
| 18.06.2021 | 29,00 | 29,20 | 28,20 | 28,40 | -0,70% | 873,00 |
| 17.06.2021 | 27,80 | 29,20 | 27,60 | 28,60 | 5,93% | 2.591,00 |
| 16.06.2021 | 26,40 | 27,40 | 26,40 | 27,00 | 3,05% | 1.666,00 |
| 15.06.2021 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | 40,00 |
| 14.06.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.06.2021 | 26,20 | 26,40 | 26,20 | 26,20 | 0,00% | 66,00 |
| 10.06.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.06.2021 | 27,00 | 27,00 | 26,20 | 26,20 | -2,24% | 410,00 |
| 08.06.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 304,00 |
| 07.06.2021 | 26,60 | 26,80 | 26,60 | 26,60 | 1,53% | 257,00 |