1,335€
-0,37%
Echtzeit-Aktienkurs SPL.MEDIEN AG O.N.
Bid:
Ask:
Aktienkurse zur SPL.MEDIEN AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 1,36 | 1,36 | 1,30 | 1,34 | 0,00% | 6.062,00 |
30.04.2024 | 1,24 | 1,35 | 1,24 | 1,34 | 9,84% | 11.264,00 |
29.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
26.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
25.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
24.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
23.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
22.04.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 2,52% | 50,00 |
19.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
18.04.2024 | 1,26 | 1,26 | 1,18 | 1,18 | -9,23% | 4.000,00 |
17.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
16.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
15.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 100,00 |
12.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 2.000,00 |
11.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 226,00 |
10.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
09.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
08.04.2024 | 1,31 | 1,32 | 1,28 | 1,30 | 3,17% | 5.709,00 |
05.04.2024 | 1,16 | 1,26 | 1,16 | 1,26 | -0,79% | 5.141,00 |
04.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
03.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | 315,00 |
02.04.2024 | 1,21 | 1,23 | 1,18 | 1,23 | 4,24% | 8.516,00 |
28.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 1.000,00 |
27.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | 500,00 |
26.03.2024 | 1,18 | 1,18 | 1,15 | 1,18 | -1,67% | 20.019,00 |
25.03.2024 | 1,18 | 1,20 | 1,15 | 1,20 | -1,64% | 27.850,00 |
22.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
21.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
20.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
19.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
18.03.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -1,61% | 30,00 |
15.03.2024 | 1,23 | 1,25 | 1,21 | 1,24 | -0,80% | 9.923,00 |
14.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
13.03.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | 2.000,00 |
12.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
11.03.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 4,24% | 4.200,00 |
08.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
07.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
06.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
05.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | 1.471,00 |
04.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | 4.200,00 |
01.03.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 1,56% | 1.923,00 |
29.02.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -4,48% | 3.556,00 |
28.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
27.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
26.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
23.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | 2.000,00 |
22.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | 2.000,00 |
21.02.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | 900,00 |
20.02.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -1,49% | 900,00 |
19.02.2024 | 1,31 | 1,34 | 1,31 | 1,34 | -0,74% | 50,00 |
16.02.2024 | 1,33 | 1,35 | 1,30 | 1,35 | 4,65% | 6.550,00 |
15.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
14.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
13.02.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 0,00% | 251,00 |
12.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 6.000,00 |
09.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
08.02.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -7,80% | 4.001,00 |
07.02.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | 2.000,00 |
06.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
05.02.2024 | 1,35 | 1,43 | 1,35 | 1,41 | 1,44% | 2.949,00 |
02.02.2024 | 1,30 | 1,43 | 1,30 | 1,39 | 3,73% | 3.184,00 |
01.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 358,00 |
31.01.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,47% | 342,00 |
30.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
29.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
26.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
25.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | 1,00 |
24.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
23.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
22.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
19.01.2024 | 1,42 | 1,43 | 1,41 | 1,41 | 1,44% | 3.021,00 |
18.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
17.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
16.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
15.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
12.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | 2.000,00 |
11.01.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 0,00% | 45,00 |
10.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
09.01.2024 | 1,36 | 1,37 | 1,32 | 1,37 | -2,14% | 301,00 |
08.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
05.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
04.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
03.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
02.01.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -3,45% | 2.000,00 |
29.12.2023 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | 6.328,00 |
28.12.2023 | 1,43 | 1,45 | 1,43 | 1,45 | -0,68% | 59,00 |
27.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
22.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
21.12.2023 | 1,37 | 1,42 | 1,37 | 1,42 | 5,19% | 7.000,00 |
20.12.2023 | 1,43 | 1,43 | 1,35 | 1,35 | -6,25% | 2.222,00 |
19.12.2023 | 1,44 | 1,44 | 1,43 | 1,44 | -2,04% | 3.809,00 |
18.12.2023 | 1,46 | 1,49 | 1,46 | 1,47 | 1,38% | 53.020,00 |
15.12.2023 | 1,42 | 1,45 | 1,42 | 1,45 | 1,40% | 9.970,00 |
14.12.2023 | 1,45 | 1,45 | 1,43 | 1,43 | 1,42% | 17.470,00 |
13.12.2023 | 1,42 | 1,45 | 1,41 | 1,41 | 0,00% | 22.000,00 |
12.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
11.12.2023 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | 5.500,00 |
08.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
07.12.2023 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | 2.492,00 |