Börse:
57,950€
0,52%
Echtzeit-Aktienkurs Accell Group N.V.
Bid:
57,700€
Ask:
58,200€
Aktienkurse zur Accell Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 57,20 | 57,45 | 57,20 | 57,45 | 0,44% | 330,00 |
| 30.06.2022 | 57,30 | 57,30 | 57,20 | 57,20 | -0,61% | 1.256,00 |
| 29.06.2022 | 56,85 | 57,60 | 56,85 | 57,55 | 0,96% | 473,00 |
| 28.06.2022 | 57,35 | 57,75 | 57,00 | 57,00 | -1,04% | 408,00 |
| 27.06.2022 | 57,50 | 57,75 | 57,50 | 57,60 | 0,35% | 524,00 |
| 24.06.2022 | 57,70 | 57,70 | 57,20 | 57,40 | 0,00% | 388,00 |
| 23.06.2022 | 58,05 | 58,05 | 57,40 | 57,40 | -1,20% | 910,00 |
| 22.06.2022 | 57,30 | 58,10 | 57,30 | 58,10 | 0,78% | 1.014,00 |
| 21.06.2022 | 58,10 | 58,10 | 57,55 | 57,65 | -0,26% | 549,00 |
| 20.06.2022 | 57,70 | 58,00 | 57,70 | 57,80 | -0,34% | 430,00 |
| 17.06.2022 | 58,00 | 58,10 | 58,00 | 58,00 | 0,00% | 1.199,00 |
| 16.06.2022 | 58,05 | 58,10 | 58,00 | 58,00 | -0,17% | 550,00 |
| 15.06.2022 | 58,05 | 58,10 | 58,00 | 58,10 | 0,17% | 794,00 |
| 14.06.2022 | 58,15 | 58,15 | 57,90 | 58,00 | 0,96% | 2.515,00 |
| 13.06.2022 | 57,95 | 58,35 | 57,45 | 57,45 | -0,86% | 666,00 |
| 10.06.2022 | 57,80 | 58,70 | 57,40 | 57,95 | 0,52% | 1.129,00 |
| 09.06.2022 | 57,20 | 57,80 | 57,20 | 57,65 | 0,09% | 430,00 |
| 08.06.2022 | 57,00 | 57,85 | 57,00 | 57,60 | 1,68% | 709,00 |
| 07.06.2022 | 55,50 | 57,55 | 55,50 | 56,65 | 4,91% | 1.019,00 |
| 06.06.2022 | 53,20 | 54,00 | 50,80 | 54,00 | 2,86% | 833,00 |
| 03.06.2022 | 52,35 | 53,35 | 52,30 | 52,50 | 1,94% | 1.040,00 |
| 02.06.2022 | 51,60 | 51,70 | 51,50 | 51,50 | -0,19% | 398,00 |
| 01.06.2022 | 51,25 | 51,65 | 51,25 | 51,60 | -0,48% | 9,00 |
| 31.05.2022 | 52,25 | 52,40 | 51,85 | 51,85 | -2,63% | 163,00 |
| 30.05.2022 | 53,20 | 53,60 | 53,15 | 53,25 | 1,14% | 876,00 |
| 27.05.2022 | 52,15 | 52,65 | 51,70 | 52,65 | 1,64% | 596,00 |
| 26.05.2022 | 51,50 | 51,80 | 51,50 | 51,80 | 0,19% | 56,00 |
| 25.05.2022 | 52,25 | 52,30 | 51,35 | 51,70 | -0,67% | 808,00 |
| 24.05.2022 | 52,10 | 52,65 | 51,30 | 52,05 | -1,51% | 1.140,00 |
| 23.05.2022 | 54,85 | 54,85 | 52,85 | 52,85 | -1,86% | 906,00 |
| 20.05.2022 | 54,70 | 54,70 | 53,85 | 53,85 | -0,19% | 645,00 |
| 19.05.2022 | 54,00 | 54,20 | 53,50 | 53,95 | -0,09% | 845,00 |
| 18.05.2022 | 54,55 | 54,55 | 54,00 | 54,00 | -0,55% | 749,00 |
| 17.05.2022 | 54,40 | 54,40 | 54,15 | 54,30 | 0,46% | 205,00 |
| 16.05.2022 | 54,65 | 54,65 | 53,70 | 54,05 | -1,64% | 528,00 |
| 13.05.2022 | 54,05 | 54,95 | 54,05 | 54,95 | 2,71% | 357,00 |
| 12.05.2022 | 54,20 | 54,55 | 53,50 | 53,50 | -0,19% | 857,00 |
| 11.05.2022 | 55,85 | 55,85 | 53,45 | 53,60 | -3,25% | 1.855,00 |
| 10.05.2022 | 57,10 | 57,25 | 55,10 | 55,40 | -2,81% | 1.392,00 |
| 09.05.2022 | 56,35 | 57,05 | 56,15 | 57,00 | 0,18% | 896,00 |
| 06.05.2022 | 56,90 | 56,90 | 56,90 | 56,90 | -0,18% | 504,00 |
| 05.05.2022 | 57,20 | 57,25 | 57,00 | 57,00 | -1,04% | 921,00 |
| 04.05.2022 | 57,35 | 57,60 | 57,25 | 57,60 | 1,05% | 56,00 |
| 03.05.2022 | 57,55 | 57,55 | 57,00 | 57,00 | -0,09% | 401,00 |
| 02.05.2022 | 57,05 | 57,35 | 57,05 | 57,05 | -0,09% | 480,00 |
| 29.04.2022 | 57,50 | 57,65 | 57,10 | 57,10 | -0,70% | 713,00 |
| 28.04.2022 | 57,45 | 57,50 | 57,05 | 57,50 | 0,35% | 613,00 |
| 27.04.2022 | 57,30 | 57,35 | 57,30 | 57,30 | 0,53% | 128,00 |
| 26.04.2022 | 57,30 | 57,40 | 56,95 | 57,00 | -0,87% | 350,00 |
| 25.04.2022 | 56,50 | 57,50 | 56,50 | 57,50 | -0,09% | 637,00 |
| 22.04.2022 | 57,40 | 57,55 | 57,40 | 57,55 | 1,41% | 149,00 |
| 21.04.2022 | 57,50 | 57,50 | 56,75 | 56,75 | -0,61% | 619,00 |
| 20.04.2022 | 57,90 | 57,90 | 57,10 | 57,10 | -0,70% | 598,00 |
| 19.04.2022 | 57,50 | 57,55 | 57,20 | 57,50 | 0,79% | 487,00 |
| 14.04.2022 | 57,55 | 57,65 | 57,05 | 57,05 | -1,04% | 480,00 |
| 13.04.2022 | 57,45 | 57,65 | 57,40 | 57,65 | 1,32% | 423,00 |
| 12.04.2022 | 56,90 | 57,60 | 56,80 | 56,90 | -0,87% | 844,00 |
| 11.04.2022 | 57,20 | 57,50 | 57,20 | 57,40 | -0,35% | 941,00 |
| 08.04.2022 | 58,00 | 58,00 | 57,45 | 57,60 | -0,60% | 867,00 |
| 07.04.2022 | 57,50 | 57,95 | 57,50 | 57,95 | 0,87% | 1.165,00 |
| 06.04.2022 | 57,30 | 57,45 | 57,20 | 57,45 | 1,23% | 531,00 |
| 05.04.2022 | 57,25 | 57,40 | 56,75 | 56,75 | -0,70% | 312,00 |
| 04.04.2022 | 57,50 | 57,50 | 57,10 | 57,15 | -0,09% | 376,00 |
| 01.04.2022 | 57,25 | 57,25 | 57,20 | 57,20 | 0,00% | 1.650,00 |
| 31.03.2022 | 57,20 | 57,30 | 57,20 | 57,20 | 0,35% | 373,00 |
| 30.03.2022 | 56,70 | 57,30 | 56,70 | 57,00 | -1,04% | 618,00 |
| 29.03.2022 | 57,60 | 57,60 | 57,20 | 57,60 | 0,52% | 402,00 |
| 28.03.2022 | 57,00 | 57,30 | 56,80 | 57,30 | -0,52% | 429,00 |
| 25.03.2022 | 57,50 | 57,60 | 57,20 | 57,60 | 0,52% | 767,00 |
| 24.03.2022 | 57,30 | 57,40 | 56,90 | 57,30 | 0,70% | 305,00 |
| 23.03.2022 | 57,00 | 57,10 | 56,80 | 56,90 | 0,35% | 4.913,00 |
| 22.03.2022 | 57,00 | 57,00 | 56,70 | 56,70 | -0,35% | 610,00 |
| 21.03.2022 | 56,70 | 57,00 | 56,70 | 56,90 | -0,35% | 730,00 |
| 18.03.2022 | 57,20 | 57,20 | 56,90 | 57,10 | -0,70% | 918,00 |
| 17.03.2022 | 57,00 | 57,50 | 56,90 | 57,50 | 1,77% | 1.365,00 |
| 16.03.2022 | 57,00 | 57,00 | 56,50 | 56,50 | 0,00% | 347,00 |
| 15.03.2022 | 56,40 | 57,00 | 56,40 | 56,50 | -1,05% | 766,00 |
| 14.03.2022 | 57,20 | 57,20 | 56,80 | 57,10 | -0,17% | 929,00 |
| 11.03.2022 | 57,30 | 57,30 | 56,90 | 57,20 | -0,87% | 1.500,00 |
| 10.03.2022 | 57,20 | 57,70 | 56,70 | 57,70 | 0,70% | 867,00 |
| 09.03.2022 | 56,80 | 57,30 | 56,30 | 57,30 | 0,17% | 901,00 |
| 08.03.2022 | 54,80 | 57,30 | 54,80 | 57,20 | 3,06% | 2.458,00 |
| 07.03.2022 | 56,10 | 56,90 | 54,10 | 55,50 | -2,29% | 8.270,00 |
| 04.03.2022 | 56,60 | 57,20 | 56,60 | 56,80 | -0,70% | 1.705,00 |
| 03.03.2022 | 57,20 | 57,20 | 57,20 | 57,20 | -0,17% | 242,00 |
| 02.03.2022 | 56,80 | 57,50 | 56,80 | 57,30 | 1,06% | 1.555,00 |
| 01.03.2022 | 57,70 | 57,70 | 56,70 | 56,70 | -1,56% | 854,00 |
| 28.02.2022 | 57,00 | 57,60 | 57,00 | 57,60 | 0,17% | 3.303,00 |
| 25.02.2022 | 56,90 | 57,50 | 56,90 | 57,50 | 0,52% | 882,00 |
| 24.02.2022 | 57,10 | 57,40 | 56,70 | 57,20 | -0,17% | 5.696,00 |
| 23.02.2022 | 57,60 | 57,70 | 57,30 | 57,30 | -0,35% | 2.483,00 |
| 22.02.2022 | 57,10 | 57,70 | 57,10 | 57,50 | 0,35% | 4.577,00 |
| 21.02.2022 | 57,20 | 57,70 | 57,20 | 57,30 | 0,00% | 2.831,00 |
| 18.02.2022 | 57,60 | 57,70 | 57,30 | 57,30 | -0,35% | 1.435,00 |
| 17.02.2022 | 58,10 | 58,20 | 57,50 | 57,50 | -0,69% | 1.141,00 |
| 16.02.2022 | 57,70 | 58,00 | 57,50 | 57,90 | 0,52% | 919,00 |
| 15.02.2022 | 57,50 | 58,00 | 57,50 | 57,60 | 0,17% | 2.570,00 |
| 14.02.2022 | 56,90 | 58,00 | 56,80 | 57,50 | 0,00% | 7.072,00 |
| 11.02.2022 | 57,40 | 58,20 | 57,40 | 57,50 | -0,52% | 2.089,00 |
| 10.02.2022 | 57,30 | 58,40 | 57,30 | 57,80 | 0,87% | 4.995,00 |