Börse:
0,760€
0,66%
Echtzeit-Aktienkurs Adler Modemärkte AG
Bid:
0,755€
Ask:
0,765€
Aktienkurse zur Adler Modemärkte AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 0,77 | 0,79 | 0,74 | 0,77 | 1,32% | - |
| 15.01.2021 | 0,80 | 0,81 | 0,71 | 0,76 | -3,21% | 114.927,00 |
| 14.01.2021 | 0,88 | 0,88 | 0,76 | 0,78 | -5,45% | 205.318,00 |
| 13.01.2021 | 0,98 | 1,00 | 0,75 | 0,83 | -13,61% | 330.967,00 |
| 12.01.2021 | 0,95 | 1,10 | 0,87 | 0,96 | 8,52% | 703.043,00 |
| 11.01.2021 | 0,36 | 0,95 | 0,35 | 0,88 | -61,74% | 1.749.701,00 |
| 08.01.2021 | 2,32 | 2,32 | 2,26 | 2,30 | 0,00% | 5.385,00 |
| 07.01.2021 | 2,34 | 2,40 | 2,28 | 2,30 | -1,71% | 20.411,00 |
| 06.01.2021 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 1.204,00 |
| 05.01.2021 | 2,36 | 2,38 | 2,28 | 2,28 | -3,39% | 4.452,00 |
| 04.01.2021 | 2,58 | 2,58 | 2,28 | 2,36 | 3,51% | 25.204,00 |
| 30.12.2020 | 2,28 | 2,32 | 2,24 | 2,28 | 5,56% | 7.560,00 |
| 29.12.2020 | 2,24 | 2,32 | 2,16 | 2,16 | -6,90% | 8.851,00 |
| 28.12.2020 | 2,48 | 2,48 | 2,30 | 2,32 | -3,33% | 17.331,00 |
| 23.12.2020 | 2,32 | 2,40 | 2,30 | 2,40 | 4,35% | 10.540,00 |
| 22.12.2020 | 2,38 | 2,44 | 2,30 | 2,30 | -3,36% | 8.554,00 |
| 21.12.2020 | 2,42 | 2,44 | 2,34 | 2,38 | -4,03% | 9.415,00 |
| 18.12.2020 | 2,40 | 2,48 | 2,38 | 2,48 | 1,64% | 3.400,00 |
| 17.12.2020 | 2,38 | 2,44 | 2,32 | 2,44 | 0,00% | 9.607,00 |
| 16.12.2020 | 2,42 | 2,48 | 2,36 | 2,44 | 1,67% | 17.320,00 |
| 15.12.2020 | 2,28 | 2,40 | 2,28 | 2,40 | 4,35% | 14.865,00 |
| 14.12.2020 | 2,34 | 2,34 | 2,28 | 2,30 | -0,86% | 15.865,00 |
| 11.12.2020 | 2,44 | 2,46 | 2,32 | 2,32 | -2,52% | 10.079,00 |
| 10.12.2020 | 2,34 | 2,44 | 2,28 | 2,38 | -1,65% | 27.308,00 |
| 09.12.2020 | 2,34 | 2,44 | 2,34 | 2,42 | 1,68% | 10.051,00 |
| 08.12.2020 | 2,28 | 2,48 | 2,28 | 2,38 | 5,31% | 18.329,00 |
| 07.12.2020 | 2,14 | 2,26 | 2,14 | 2,26 | 0,89% | 3.338,00 |
| 04.12.2020 | 2,28 | 2,28 | 2,18 | 2,24 | 0,90% | 5.677,00 |
| 03.12.2020 | 2,08 | 2,22 | 2,08 | 2,22 | 6,73% | 23.259,00 |
| 02.12.2020 | 2,08 | 2,10 | 2,06 | 2,08 | 0,00% | 8.004,00 |
| 01.12.2020 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | 31.018,00 |
| 30.11.2020 | 2,14 | 2,14 | 2,08 | 2,08 | -0,95% | 14.827,00 |
| 27.11.2020 | 2,10 | 2,14 | 2,04 | 2,10 | 0,00% | 14.856,00 |
| 26.11.2020 | 2,08 | 2,14 | 2,06 | 2,10 | 0,00% | 12.609,00 |
| 25.11.2020 | 2,06 | 2,12 | 2,02 | 2,10 | 3,96% | 16.959,00 |
| 24.11.2020 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 1.307,00 |
| 23.11.2020 | 2,02 | 2,06 | 2,02 | 2,04 | 0,99% | 10.889,00 |
| 20.11.2020 | 2,00 | 2,04 | 2,00 | 2,02 | 1,00% | 47.062,00 |
| 19.11.2020 | 2,00 | 2,10 | 1,99 | 2,00 | 1,01% | 33.491,00 |
| 18.11.2020 | 2,00 | 2,06 | 1,96 | 1,98 | -0,50% | 36.513,00 |
| 17.11.2020 | 2,08 | 2,10 | 1,99 | 1,99 | -7,87% | 42.739,00 |
| 16.11.2020 | 2,16 | 2,20 | 2,00 | 2,16 | 2,86% | 10.201,00 |
| 13.11.2020 | 2,10 | 2,10 | 2,04 | 2,10 | 0,00% | 3.800,00 |
| 12.11.2020 | 2,16 | 2,16 | 2,00 | 2,10 | 0,00% | 13.301,00 |
| 11.11.2020 | 2,10 | 2,12 | 2,08 | 2,10 | -2,78% | 6.448,00 |
| 10.11.2020 | 2,16 | 2,18 | 2,10 | 2,16 | -6,09% | 353,00 |
| 09.11.2020 | 2,00 | 2,30 | 2,00 | 2,30 | 6,48% | 46.570,00 |
| 06.11.2020 | 2,08 | 2,16 | 2,00 | 2,16 | -0,92% | 5.082,00 |
| 05.11.2020 | 2,22 | 2,22 | 1,96 | 2,18 | -5,22% | 46.923,00 |
| 04.11.2020 | 2,22 | 2,30 | 2,22 | 2,30 | 0,88% | 2.482,00 |
| 03.11.2020 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 100,00 |
| 02.11.2020 | 2,24 | 2,30 | 2,20 | 2,30 | 0,00% | 4.208,00 |
| 30.10.2020 | 2,20 | 2,30 | 2,20 | 2,30 | 3,60% | 1.550,00 |
| 29.10.2020 | 2,24 | 2,24 | 2,20 | 2,22 | -2,63% | 9.562,00 |
| 28.10.2020 | 2,32 | 2,32 | 2,28 | 2,28 | -5,00% | 9.244,00 |
| 27.10.2020 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | 584,00 |
| 26.10.2020 | 2,38 | 2,40 | 2,32 | 2,32 | -7,20% | 3.966,00 |
| 23.10.2020 | 2,42 | 2,50 | 2,42 | 2,50 | 0,00% | 901,00 |
| 22.10.2020 | 2,38 | 2,50 | 2,38 | 2,50 | 1,63% | 1.005,00 |
| 21.10.2020 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 150,00 |
| 20.10.2020 | 2,40 | 2,48 | 2,40 | 2,44 | 0,83% | 4.399,00 |
| 19.10.2020 | 2,40 | 2,42 | 2,40 | 2,42 | -1,63% | 2.958,00 |
| 16.10.2020 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 910,00 |
| 15.10.2020 | 2,48 | 2,50 | 2,40 | 2,44 | 0,00% | 14.853,00 |
| 14.10.2020 | 2,50 | 2,50 | 2,42 | 2,44 | 0,00% | 1.100,00 |
| 13.10.2020 | 2,46 | 2,46 | 2,40 | 2,44 | -0,81% | 1.516,00 |
| 12.10.2020 | 2,42 | 2,48 | 2,40 | 2,46 | 0,82% | 8.234,00 |
| 09.10.2020 | 2,50 | 2,50 | 2,42 | 2,44 | -1,61% | 10.237,00 |
| 08.10.2020 | 2,46 | 2,48 | 2,46 | 2,48 | 0,00% | 901,00 |
| 07.10.2020 | 2,38 | 2,60 | 2,38 | 2,48 | 5,08% | 38.381,00 |
| 06.10.2020 | 2,30 | 2,36 | 2,30 | 2,36 | 0,85% | 720,00 |
| 05.10.2020 | 2,28 | 2,36 | 2,28 | 2,34 | 4,46% | 3.246,00 |
| 02.10.2020 | 2,38 | 2,38 | 2,24 | 2,24 | -5,88% | 5.953,00 |
| 01.10.2020 | 2,28 | 2,38 | 2,26 | 2,38 | 4,39% | 6.542,00 |
| 30.09.2020 | 2,30 | 2,31 | 2,28 | 2,28 | 0,00% | - |
| 29.09.2020 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | 200,00 |
| 28.09.2020 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 12,00 |
| 25.09.2020 | 2,24 | 2,32 | 2,24 | 2,28 | -1,72% | 1.662,00 |
| 24.09.2020 | 2,32 | 2,36 | 2,32 | 2,32 | 0,87% | 2.342,00 |
| 23.09.2020 | 2,26 | 2,30 | 2,26 | 2,30 | 0,00% | 600,00 |
| 22.09.2020 | 2,26 | 2,30 | 2,26 | 2,30 | 0,00% | 55,00 |
| 21.09.2020 | 2,24 | 2,32 | 2,24 | 2,30 | 0,00% | 3.196,00 |
| 18.09.2020 | 2,28 | 2,38 | 2,28 | 2,30 | -0,86% | 175,00 |
| 17.09.2020 | 2,32 | 2,38 | 2,32 | 2,32 | -3,33% | 1.923,00 |
| 16.09.2020 | 2,34 | 2,40 | 2,32 | 2,40 | 1,69% | 201,00 |
| 15.09.2020 | 2,40 | 2,40 | 2,36 | 2,36 | -0,84% | 114,00 |
| 14.09.2020 | 2,34 | 2,38 | 2,34 | 2,38 | 0,00% | 550,00 |
| 11.09.2020 | 2,36 | 2,40 | 2,34 | 2,38 | 0,85% | - |
| 10.09.2020 | 2,32 | 2,40 | 2,32 | 2,36 | 3,51% | 15.136,00 |
| 09.09.2020 | 2,28 | 2,32 | 2,26 | 2,28 | -2,56% | 6.651,00 |
| 08.09.2020 | 2,38 | 2,38 | 2,34 | 2,34 | 0,00% | 1.923,00 |
| 07.09.2020 | 2,20 | 2,34 | 2,16 | 2,34 | 10,38% | 16.495,00 |
| 04.09.2020 | 2,08 | 2,12 | 2,08 | 2,12 | 0,95% | 14.118,00 |
| 03.09.2020 | 2,10 | 2,10 | 2,08 | 2,10 | 0,00% | 1.002,00 |
| 02.09.2020 | 2,08 | 2,10 | 2,08 | 2,10 | 0,00% | 5.386,00 |
| 01.09.2020 | 2,10 | 2,10 | 2,00 | 2,10 | 0,00% | 25.934,00 |
| 31.08.2020 | 2,08 | 2,16 | 2,08 | 2,10 | 0,96% | 1.725,00 |
| 28.08.2020 | 2,10 | 2,14 | 2,08 | 2,08 | 0,00% | 17.852,00 |
| 27.08.2020 | 2,06 | 2,08 | 2,06 | 2,08 | -0,95% | 14.687,00 |
| 26.08.2020 | 2,12 | 2,14 | 2,04 | 2,10 | -2,78% | 35.547,00 |