Börse:
2,380€
-7,39%
Echtzeit-Aktienkurs ACTEOS S.A. INH. EO-,50
Bid:
2,380€
Ask:
2,380€
Aktienkurse zur ACTEOS S.A. INH. EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 2,54 | 2,64 | 2,45 | 2,47 | -6,26% | - |
| 16.09.2021 | 2,55 | 2,66 | 2,55 | 2,64 | -0,75% | - |
| 15.09.2021 | 2,57 | 2,67 | 2,57 | 2,66 | 0,00% | - |
| 14.09.2021 | 2,55 | 2,67 | 2,55 | 2,66 | -0,38% | - |
| 13.09.2021 | 2,66 | 2,67 | 2,66 | 2,67 | 0,19% | - |
| 10.09.2021 | 2,67 | 2,67 | 2,65 | 2,66 | 3,10% | - |
| 09.09.2021 | 2,67 | 2,75 | 2,58 | 2,58 | -0,39% | - |
| 08.09.2021 | 2,68 | 2,68 | 2,59 | 2,59 | 0,00% | - |
| 07.09.2021 | 2,68 | 2,69 | 2,59 | 2,59 | 0,39% | - |
| 06.09.2021 | 2,55 | 2,68 | 2,55 | 2,58 | 1,18% | - |
| 02.09.2021 | 2,57 | 2,68 | 2,55 | 2,55 | -0,39% | - |
| 01.09.2021 | 2,63 | 2,69 | 2,56 | 2,56 | -2,66% | - |
| 31.08.2021 | 2,58 | 2,69 | 2,58 | 2,63 | 1,15% | - |
| 30.08.2021 | 2,27 | 2,78 | 2,27 | 2,60 | 13,54% | - |
| 26.08.2021 | 2,27 | 2,40 | 2,27 | 2,29 | 0,44% | - |
| 25.08.2021 | 2,26 | 2,37 | 2,26 | 2,28 | 0,44% | - |
| 24.08.2021 | 2,37 | 2,37 | 2,27 | 2,27 | 0,00% | - |
| 23.08.2021 | 2,38 | 2,38 | 2,27 | 2,27 | -1,73% | - |
| 19.08.2021 | 2,39 | 2,39 | 2,31 | 2,31 | -0,86% | - |
| 18.08.2021 | 2,30 | 2,42 | 2,30 | 2,33 | -0,43% | - |
| 17.08.2021 | 2,35 | 2,44 | 2,34 | 2,34 | -0,85% | - |
| 16.08.2021 | 2,44 | 2,44 | 2,36 | 2,36 | 1,29% | - |
| 12.08.2021 | 2,41 | 2,42 | 2,33 | 2,33 | 0,00% | - |
| 11.08.2021 | 2,30 | 2,41 | 2,30 | 2,33 | 0,00% | - |
| 10.08.2021 | 2,39 | 2,41 | 2,33 | 2,33 | 0,00% | - |
| 09.08.2021 | 2,30 | 2,46 | 2,30 | 2,33 | 0,00% | - |
| 05.08.2021 | 2,39 | 2,41 | 2,33 | 2,33 | 0,00% | - |
| 04.08.2021 | 2,40 | 2,41 | 2,33 | 2,33 | 0,00% | - |
| 03.08.2021 | 2,32 | 2,42 | 2,32 | 2,33 | 0,00% | - |
| 02.08.2021 | 2,42 | 2,43 | 2,33 | 2,33 | 0,00% | - |
| 29.07.2021 | 2,42 | 2,44 | 2,33 | 2,33 | 1,75% | - |
| 28.07.2021 | 2,28 | 2,43 | 2,28 | 2,29 | -0,87% | - |
| 27.07.2021 | 2,52 | 2,52 | 2,31 | 2,31 | -5,71% | - |
| 26.07.2021 | 2,50 | 2,52 | 2,45 | 2,45 | -3,54% | - |
| 22.07.2021 | 2,44 | 2,54 | 2,44 | 2,54 | 4,10% | - |
| 21.07.2021 | 2,41 | 2,55 | 2,41 | 2,44 | -0,81% | - |
| 20.07.2021 | 2,63 | 2,63 | 2,45 | 2,46 | -1,99% | - |
| 19.07.2021 | 2,53 | 2,63 | 2,51 | 2,51 | -0,40% | - |
| 16.07.2021 | 2,53 | 2,63 | 2,52 | 2,52 | -3,82% | - |
| 15.07.2021 | 2,61 | 2,63 | 2,60 | 2,62 | -0,38% | - |
| 14.07.2021 | 2,52 | 2,65 | 2,52 | 2,63 | -0,38% | - |
| 13.07.2021 | 2,55 | 2,67 | 2,55 | 2,64 | 3,53% | - |
| 12.07.2021 | 2,67 | 2,68 | 2,55 | 2,55 | -4,49% | - |
| 09.07.2021 | 2,55 | 2,67 | 2,55 | 2,67 | 0,75% | - |
| 08.07.2021 | 2,64 | 2,67 | 2,63 | 2,65 | -0,56% | - |
| 07.07.2021 | 2,56 | 2,69 | 2,56 | 2,67 | -0,74% | - |
| 06.07.2021 | 2,63 | 2,83 | 2,63 | 2,69 | -2,19% | - |
| 05.07.2021 | 2,63 | 2,76 | 2,63 | 2,75 | -0,18% | - |
| 02.07.2021 | 2,69 | 2,76 | 2,69 | 2,75 | 1,85% | - |
| 01.07.2021 | 2,78 | 2,78 | 2,62 | 2,70 | 0,00% | - |
| 30.06.2021 | 2,80 | 2,80 | 2,70 | 2,70 | -3,57% | - |
| 29.06.2021 | 2,74 | 2,85 | 2,74 | 2,80 | -1,58% | - |
| 28.06.2021 | 2,85 | 2,85 | 2,77 | 2,85 | 0,00% | - |
| 25.06.2021 | 2,73 | 2,86 | 2,73 | 2,85 | 0,18% | - |
| 24.06.2021 | 2,82 | 2,84 | 2,81 | 2,84 | 0,18% | - |
| 23.06.2021 | 2,84 | 2,85 | 2,82 | 2,84 | -0,35% | - |
| 22.06.2021 | 2,95 | 2,95 | 2,84 | 2,85 | -0,87% | - |
| 21.06.2021 | 3,05 | 3,05 | 2,87 | 2,87 | -5,12% | - |
| 18.06.2021 | 2,98 | 3,11 | 2,98 | 3,03 | -2,58% | - |
| 17.06.2021 | 3,09 | 3,11 | 3,08 | 3,11 | 0,65% | - |
| 16.06.2021 | 3,10 | 3,13 | 3,04 | 3,09 | -0,48% | - |
| 15.06.2021 | 3,13 | 3,19 | 3,09 | 3,10 | -0,80% | - |
| 14.06.2021 | 2,78 | 3,23 | 2,78 | 3,13 | 6,84% | - |
| 11.06.2021 | 2,67 | 3,47 | 2,67 | 2,93 | 9,55% | - |
| 10.06.2021 | 2,76 | 2,82 | 2,67 | 2,67 | -2,73% | - |
| 09.06.2021 | 2,79 | 2,80 | 2,72 | 2,75 | 0,92% | - |
| 08.06.2021 | 2,90 | 2,90 | 2,72 | 2,72 | -3,55% | - |
| 07.06.2021 | 2,99 | 3,02 | 2,82 | 2,82 | 1,08% | - |
| 04.06.2021 | 2,48 | 3,31 | 2,48 | 2,79 | 11,60% | - |
| 03.06.2021 | 2,48 | 2,61 | 2,48 | 2,50 | 0,00% | - |
| 02.06.2021 | 2,59 | 2,60 | 2,50 | 2,50 | -0,40% | - |
| 01.06.2021 | 2,51 | 2,61 | 2,51 | 2,51 | 0,40% | - |
| 31.05.2021 | 2,44 | 2,60 | 2,44 | 2,50 | -1,19% | - |
| 28.05.2021 | 2,65 | 2,74 | 2,53 | 2,53 | 2,43% | - |
| 27.05.2021 | 2,42 | 2,66 | 2,42 | 2,47 | 6,47% | - |
| 26.05.2021 | 2,47 | 2,51 | 2,32 | 2,32 | -1,69% | - |
| 25.05.2021 | 2,53 | 2,53 | 2,36 | 2,36 | -3,67% | - |
| 21.05.2021 | 2,56 | 2,56 | 2,45 | 2,45 | 0,00% | - |
| 20.05.2021 | 2,42 | 2,56 | 2,42 | 2,45 | 0,00% | - |
| 19.05.2021 | 2,58 | 2,61 | 2,45 | 2,45 | -1,61% | - |
| 18.05.2021 | 2,50 | 2,68 | 2,49 | 2,49 | -1,19% | - |
| 17.05.2021 | 2,63 | 2,65 | 2,52 | 2,52 | -0,40% | - |
| 14.05.2021 | 2,52 | 2,63 | 2,52 | 2,53 | 0,40% | - |
| 13.05.2021 | 2,64 | 2,64 | 2,52 | 2,52 | 0,00% | - |
| 12.05.2021 | 2,66 | 2,66 | 2,52 | 2,52 | -5,26% | - |
| 11.05.2021 | 2,78 | 2,78 | 2,66 | 2,66 | -1,48% | - |
| 10.05.2021 | 2,81 | 2,82 | 2,70 | 2,70 | -1,82% | - |
| 07.05.2021 | 2,88 | 2,88 | 2,75 | 2,75 | -0,72% | - |
| 06.05.2021 | 2,85 | 2,87 | 2,77 | 2,77 | -1,07% | - |
| 05.05.2021 | 2,81 | 3,00 | 2,80 | 2,80 | -1,41% | - |
| 04.05.2021 | 3,01 | 3,01 | 2,84 | 2,84 | -1,39% | - |
| 03.05.2021 | 3,03 | 3,03 | 2,88 | 2,88 | -2,37% | - |
| 30.04.2021 | 2,91 | 3,04 | 2,91 | 2,95 | 1,03% | - |
| 29.04.2021 | 3,02 | 3,08 | 2,92 | 2,92 | 0,34% | - |
| 28.04.2021 | 2,89 | 3,01 | 2,89 | 2,91 | -1,69% | - |
| 27.04.2021 | 3,06 | 3,10 | 2,96 | 2,96 | -1,33% | - |
| 26.04.2021 | 3,08 | 3,08 | 3,00 | 3,00 | -0,33% | - |
| 23.04.2021 | 2,98 | 3,10 | 2,98 | 3,01 | 0,00% | - |
| 22.04.2021 | 2,96 | 3,11 | 2,96 | 3,01 | 0,67% | - |
| 21.04.2021 | 3,10 | 3,10 | 2,99 | 2,99 | -0,66% | - |