1,338€
6,61%
Echtzeit-Aktienkurs Acteos S.A.
Bid:
Ask:
Aktienkurse zur Acteos S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,23 | 1,34 | 1,23 | 1,34 | 1,36% | - |
27.03.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -0,15% | - |
26.03.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 2,24% | - |
25.03.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 0,23% | - |
22.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,23% | - |
21.03.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 1,41% | - |
20.03.2024 | 1,18 | 1,28 | 1,18 | 1,28 | 0,16% | - |
19.03.2024 | 1,19 | 1,28 | 1,19 | 1,27 | -0,39% | - |
18.03.2024 | 1,21 | 1,31 | 1,21 | 1,28 | -2,07% | - |
15.03.2024 | 1,35 | 1,35 | 1,25 | 1,31 | -3,19% | - |
14.03.2024 | 1,24 | 1,35 | 1,24 | 1,35 | 1,13% | - |
13.03.2024 | 1,25 | 1,35 | 1,25 | 1,33 | 0,00% | - |
12.03.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -2,56% | - |
11.03.2024 | 1,24 | 1,38 | 1,24 | 1,37 | 2,09% | - |
08.03.2024 | 1,22 | 1,34 | 1,22 | 1,34 | 1,67% | - |
07.03.2024 | 1,33 | 1,33 | 1,30 | 1,32 | -0,90% | - |
06.03.2024 | 1,24 | 1,34 | 1,24 | 1,33 | -0,23% | - |
05.03.2024 | 1,24 | 1,34 | 1,24 | 1,33 | -0,37% | - |
04.03.2024 | 1,32 | 1,34 | 1,27 | 1,34 | 1,21% | - |
01.03.2024 | 1,17 | 1,36 | 1,17 | 1,32 | 5,34% | - |
29.02.2024 | 1,18 | 1,28 | 1,18 | 1,26 | -1,72% | - |
28.02.2024 | 1,20 | 1,35 | 1,20 | 1,28 | -1,24% | - |
27.02.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -0,92% | - |
26.02.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -1,14% | - |
23.02.2024 | 1,26 | 1,36 | 1,26 | 1,32 | -3,15% | - |
22.02.2024 | 1,33 | 1,38 | 1,31 | 1,36 | 2,48% | - |
21.02.2024 | 1,23 | 1,33 | 1,23 | 1,33 | 0,76% | - |
20.02.2024 | 1,23 | 1,33 | 1,23 | 1,32 | 0,76% | - |
19.02.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 1,16% | - |
16.02.2024 | 1,21 | 1,30 | 1,21 | 1,30 | -0,23% | - |
15.02.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,41% | - |
14.02.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
13.02.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,83% | - |
12.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | - |
09.02.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 3,10% | - |
08.02.2024 | 1,16 | 1,25 | 1,16 | 1,19 | -4,79% | - |
07.02.2024 | 1,27 | 1,36 | 1,24 | 1,25 | -7,73% | - |
06.02.2024 | 1,33 | 1,41 | 1,28 | 1,36 | -3,35% | - |
05.02.2024 | 1,40 | 1,41 | 1,32 | 1,41 | 0,14% | - |
02.02.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -2,43% | - |
01.02.2024 | 1,44 | 1,51 | 1,43 | 1,44 | -0,14% | - |
31.01.2024 | 1,45 | 1,52 | 1,44 | 1,44 | -0,55% | - |
30.01.2024 | 1,47 | 1,47 | 1,40 | 1,45 | -1,36% | - |
29.01.2024 | 1,52 | 1,52 | 1,46 | 1,47 | -3,10% | - |
26.01.2024 | 1,52 | 1,53 | 1,50 | 1,52 | -0,20% | - |
25.01.2024 | 1,51 | 1,53 | 1,49 | 1,52 | 0,53% | - |
24.01.2024 | 1,51 | 1,59 | 1,49 | 1,51 | 0,20% | - |
23.01.2024 | 1,52 | 1,53 | 1,49 | 1,51 | -0,72% | - |
22.01.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 1,54% | - |
19.01.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,66% | - |
18.01.2024 | 1,41 | 1,51 | 1,41 | 1,51 | -0,13% | - |
17.01.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,47% | - |
16.01.2024 | 1,49 | 1,52 | 1,49 | 1,50 | 1,01% | - |
15.01.2024 | 1,38 | 1,53 | 1,38 | 1,49 | 0,34% | - |
12.01.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,82% | - |
11.01.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 2,80% | - |
10.01.2024 | 1,26 | 1,43 | 1,26 | 1,43 | 3,63% | - |
09.01.2024 | 1,27 | 1,39 | 1,27 | 1,38 | 1,47% | - |
08.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,34% | - |
05.01.2024 | 1,25 | 1,36 | 1,25 | 1,34 | -0,37% | - |
04.01.2024 | 1,21 | 1,35 | 1,21 | 1,35 | 2,67% | - |
03.01.2024 | 1,16 | 1,31 | 1,16 | 1,31 | 4,80% | - |
02.01.2024 | 1,14 | 1,25 | 1,14 | 1,25 | 1,63% | - |
29.12.2023 | 1,15 | 1,23 | 1,15 | 1,23 | 0,00% | - |
28.12.2023 | 1,16 | 1,24 | 1,16 | 1,23 | -0,40% | - |
27.12.2023 | 1,14 | 1,24 | 1,14 | 1,24 | 1,23% | - |
22.12.2023 | 1,22 | 1,23 | 1,22 | 1,22 | -0,25% | - |
21.12.2023 | 1,14 | 1,22 | 1,14 | 1,22 | 0,00% | - |
20.12.2023 | 1,21 | 1,22 | 1,20 | 1,22 | 1,07% | - |
19.12.2023 | 1,13 | 1,22 | 1,13 | 1,21 | 5,68% | - |
18.12.2023 | 1,22 | 1,22 | 1,15 | 1,15 | -5,99% | - |
15.12.2023 | 1,13 | 1,22 | 1,13 | 1,22 | -0,16% | - |
14.12.2023 | 1,13 | 1,22 | 1,13 | 1,22 | 0,41% | - |
13.12.2023 | 1,21 | 1,22 | 1,18 | 1,22 | 0,83% | - |
12.12.2023 | 1,15 | 1,23 | 1,15 | 1,21 | -1,63% | - |
11.12.2023 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
08.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 5,65% | - |
07.12.2023 | 1,26 | 1,26 | 1,15 | 1,15 | -8,95% | - |
06.12.2023 | 1,19 | 1,27 | 1,19 | 1,26 | 5,25% | - |
05.12.2023 | 1,17 | 1,27 | 1,17 | 1,20 | -4,61% | - |
04.12.2023 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
01.12.2023 | 1,17 | 1,26 | 1,17 | 1,26 | -0,16% | - |
30.11.2023 | 1,17 | 1,26 | 1,17 | 1,26 | 0,56% | - |
29.11.2023 | 1,18 | 1,30 | 1,18 | 1,25 | -1,18% | - |
28.11.2023 | 1,18 | 1,27 | 1,18 | 1,27 | 0,24% | - |
27.11.2023 | 1,16 | 1,27 | 1,16 | 1,27 | 0,40% | - |
24.11.2023 | 1,19 | 1,27 | 1,19 | 1,26 | -0,63% | - |
23.11.2023 | 1,15 | 1,27 | 1,15 | 1,27 | 3,51% | - |
22.11.2023 | 1,16 | 1,24 | 1,16 | 1,23 | -1,21% | - |
21.11.2023 | 1,26 | 1,26 | 1,23 | 1,24 | -1,59% | - |
20.11.2023 | 1,17 | 1,26 | 1,17 | 1,26 | 7,23% | - |
17.11.2023 | 1,18 | 1,26 | 1,18 | 1,18 | -6,37% | - |
16.11.2023 | 1,20 | 1,28 | 1,20 | 1,26 | -1,95% | - |
15.11.2023 | 1,27 | 1,28 | 1,27 | 1,28 | 0,55% | - |
14.11.2023 | 1,19 | 1,27 | 1,19 | 1,27 | 0,00% | - |
13.11.2023 | 1,20 | 1,28 | 1,20 | 1,27 | -0,16% | - |
10.11.2023 | 1,18 | 1,28 | 1,18 | 1,28 | 1,59% | - |
09.11.2023 | 1,17 | 1,27 | 1,17 | 1,26 | -0,40% | - |
08.11.2023 | 1,30 | 1,30 | 1,25 | 1,26 | -2,85% | - |
07.11.2023 | 1,20 | 1,30 | 1,20 | 1,30 | 0,54% | - |