Börse:
3,400€
2,41%
Echtzeit-Aktienkurs Acteos S.A.
Bid:
3,320€
Ask:
3,480€
Aktienkurse zur Acteos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 3,39 | 3,52 | 3,39 | 3,40 | 2,26% | - |
| 26.01.2021 | 2,99 | 3,75 | 2,96 | 3,32 | 6,75% | - |
| 25.01.2021 | 3,58 | 3,65 | 3,03 | 3,11 | -11,14% | - |
| 22.01.2021 | 3,60 | 3,73 | 3,50 | 3,50 | -6,42% | - |
| 21.01.2021 | 3,62 | 3,83 | 3,62 | 3,74 | -0,53% | - |
| 20.01.2021 | 3,74 | 3,92 | 3,74 | 3,76 | -0,79% | - |
| 19.01.2021 | 3,75 | 4,05 | 3,75 | 3,79 | 1,07% | - |
| 18.01.2021 | 3,58 | 4,03 | 3,57 | 3,75 | 0,81% | - |
| 15.01.2021 | 3,89 | 3,99 | 3,65 | 3,72 | -4,98% | - |
| 14.01.2021 | 4,07 | 4,13 | 3,81 | 3,92 | -3,81% | 50,00 |
| 13.01.2021 | 4,67 | 4,67 | 3,99 | 4,07 | -13,40% | 10,00 |
| 12.01.2021 | 3,18 | 4,82 | 3,08 | 4,70 | 51,61% | - |
| 11.01.2021 | 0,00 | 3,26 | 0,00 | 3,10 | 0,65% | - |
| 08.01.2021 | 3,23 | 3,36 | 3,08 | 3,08 | -8,88% | - |
| 07.01.2021 | 3,26 | 3,43 | 3,26 | 3,38 | -0,15% | - |
| 06.01.2021 | 2,86 | 3,43 | 2,86 | 3,39 | 12,65% | - |
| 05.01.2021 | 2,89 | 3,09 | 2,89 | 3,01 | 2,91% | - |
| 04.01.2021 | 2,74 | 3,10 | 2,72 | 2,92 | 5,99% | - |
| 30.12.2020 | 3,05 | 3,05 | 2,69 | 2,76 | -9,97% | - |
| 29.12.2020 | 2,20 | 3,37 | 2,20 | 3,06 | -10,40% | - |
| 28.12.2020 | 2,19 | 3,62 | 2,19 | 3,42 | 56,29% | - |
| 23.12.2020 | 1,67 | 2,49 | 1,67 | 2,19 | 31,00% | - |
| 22.12.2020 | 1,64 | 1,67 | 1,64 | 1,67 | 4,91% | - |
| 21.12.2020 | 1,57 | 1,69 | 1,57 | 1,59 | -3,93% | - |
| 18.12.2020 | 1,56 | 1,68 | 1,56 | 1,66 | 6,09% | - |
| 17.12.2020 | 1,55 | 1,57 | 1,55 | 1,56 | 4,35% | - |
| 16.12.2020 | 1,50 | 1,57 | 1,50 | 1,50 | 0,00% | - |
| 15.12.2020 | 1,50 | 1,57 | 1,50 | 1,50 | -4,35% | - |
| 14.12.2020 | 1,56 | 1,58 | 1,56 | 1,56 | 2,83% | - |
| 11.12.2020 | 1,60 | 1,68 | 1,52 | 1,52 | -8,43% | - |
| 10.12.2020 | 1,67 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 09.12.2020 | 1,70 | 1,72 | 1,69 | 1,69 | -0,76% | - |
| 08.12.2020 | 1,66 | 1,76 | 1,66 | 1,70 | -1,45% | - |
| 07.12.2020 | 1,49 | 1,89 | 1,49 | 1,73 | 11,99% | - |
| 04.12.2020 | 1,48 | 1,55 | 1,48 | 1,54 | 5,68% | - |
| 03.12.2020 | 1,48 | 1,55 | 1,46 | 1,46 | -5,07% | - |
| 02.12.2020 | 1,48 | 1,55 | 1,48 | 1,54 | -0,13% | - |
| 01.12.2020 | 1,46 | 1,55 | 1,46 | 1,54 | 2,46% | - |
| 30.11.2020 | 1,49 | 1,53 | 1,49 | 1,50 | -0,13% | - |
| 27.11.2020 | 1,54 | 1,54 | 1,50 | 1,51 | -2,27% | - |
| 26.11.2020 | 1,53 | 1,60 | 1,53 | 1,54 | 0,00% | - |
| 25.11.2020 | 1,52 | 1,55 | 1,52 | 1,54 | 0,98% | - |
| 24.11.2020 | 1,42 | 1,57 | 1,42 | 1,53 | 8,16% | - |
| 23.11.2020 | 1,53 | 1,57 | 1,41 | 1,41 | -8,14% | - |
| 20.11.2020 | 1,46 | 1,59 | 1,46 | 1,54 | -1,16% | - |
| 19.11.2020 | 0,00 | 1,56 | 0,00 | 1,55 | 7,47% | - |
| 18.11.2020 | 1,36 | 1,49 | 1,36 | 1,45 | 5,63% | - |
| 17.11.2020 | 1,31 | 1,37 | 1,31 | 1,37 | 0,96% | - |
| 16.11.2020 | 1,34 | 1,36 | 1,33 | 1,36 | 0,37% | - |
| 13.11.2020 | 1,29 | 1,35 | 1,29 | 1,35 | 6,30% | - |
| 12.11.2020 | 1,28 | 1,34 | 1,27 | 1,27 | -5,93% | - |
| 11.11.2020 | 1,31 | 1,36 | 1,31 | 1,35 | 4,65% | - |
| 10.11.2020 | 1,35 | 1,36 | 1,29 | 1,29 | -0,77% | - |
| 09.11.2020 | 1,35 | 1,47 | 1,27 | 1,30 | 1,17% | - |
| 06.11.2020 | 1,31 | 1,36 | 1,29 | 1,29 | -0,77% | - |
| 05.11.2020 | 1,36 | 1,37 | 1,30 | 1,30 | 0,39% | - |
| 04.11.2020 | 1,36 | 1,36 | 1,29 | 1,29 | 0,39% | - |
| 03.11.2020 | 1,30 | 1,36 | 1,29 | 1,29 | -4,32% | - |
| 02.11.2020 | 1,30 | 1,36 | 1,30 | 1,34 | -1,10% | - |
| 30.10.2020 | 1,30 | 1,36 | 1,30 | 1,36 | 0,22% | - |
| 29.10.2020 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 28.10.2020 | 1,31 | 1,35 | 1,31 | 1,35 | 2,43% | - |
| 27.10.2020 | 1,42 | 1,44 | 1,31 | 1,32 | -7,18% | - |
| 26.10.2020 | 1,51 | 1,52 | 1,42 | 1,42 | -5,96% | - |
| 23.10.2020 | 1,51 | 1,52 | 1,49 | 1,51 | 0,47% | - |
| 22.10.2020 | 1,46 | 1,53 | 1,46 | 1,50 | -1,31% | - |
| 21.10.2020 | 1,61 | 1,61 | 1,52 | 1,52 | -5,29% | - |
| 20.10.2020 | 1,55 | 1,63 | 1,55 | 1,61 | 3,94% | - |
| 19.10.2020 | 1,55 | 1,55 | 1,53 | 1,55 | -0,19% | - |
| 16.10.2020 | 1,44 | 1,55 | 1,44 | 1,55 | 4,03% | - |
| 15.10.2020 | 1,51 | 1,52 | 1,48 | 1,49 | -1,00% | - |
| 14.10.2020 | 1,36 | 1,56 | 1,36 | 1,51 | 6,89% | - |
| 13.10.2020 | 1,41 | 1,43 | 1,40 | 1,41 | 0,21% | - |
| 12.10.2020 | 1,33 | 1,41 | 1,33 | 1,41 | 12,40% | - |
| 09.10.2020 | 1,34 | 1,34 | 1,25 | 1,25 | -5,66% | - |
| 08.10.2020 | 1,28 | 1,34 | 1,26 | 1,33 | 3,27% | - |
| 07.10.2020 | 1,23 | 1,28 | 1,23 | 1,28 | 0,23% | - |
| 06.10.2020 | 1,29 | 1,29 | 1,26 | 1,28 | 0,00% | - |
| 05.10.2020 | 1,26 | 1,31 | 1,26 | 1,28 | -2,14% | - |
| 02.10.2020 | 1,27 | 1,33 | 1,27 | 1,31 | -0,76% | - |
| 01.10.2020 | 1,20 | 1,33 | 1,20 | 1,32 | 12,17% | - |
| 30.09.2020 | 1,32 | 1,32 | 1,18 | 1,18 | -11,65% | - |
| 29.09.2020 | 1,35 | 1,36 | 1,28 | 1,33 | -2,06% | - |
| 28.09.2020 | 1,41 | 1,43 | 1,36 | 1,36 | 2,11% | - |
| 25.09.2020 | 1,43 | 1,43 | 1,33 | 1,33 | -6,67% | - |
| 24.09.2020 | 1,34 | 1,50 | 1,34 | 1,43 | 1,79% | - |
| 23.09.2020 | 1,40 | 1,43 | 1,40 | 1,40 | 4,48% | - |
| 22.09.2020 | 1,44 | 1,44 | 1,34 | 1,34 | -4,29% | - |
| 21.09.2020 | 1,61 | 1,63 | 1,40 | 1,40 | -9,39% | - |
| 18.09.2020 | 1,61 | 1,63 | 1,55 | 1,55 | -0,32% | - |
| 17.09.2020 | 1,60 | 1,62 | 1,55 | 1,55 | 0,98% | - |
| 16.09.2020 | 1,59 | 1,62 | 1,54 | 1,54 | 0,66% | - |
| 15.09.2020 | 1,59 | 1,61 | 1,53 | 1,53 | -0,65% | - |
| 14.09.2020 | 1,65 | 1,67 | 1,54 | 1,54 | -3,76% | - |
| 11.09.2020 | 1,66 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 10.09.2020 | 1,66 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 09.09.2020 | 1,66 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 08.09.2020 | 1,64 | 1,67 | 1,60 | 1,60 | 1,92% | - |
| 07.09.2020 | 1,58 | 1,71 | 1,57 | 1,57 | -0,63% | - |
| 04.09.2020 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | - |