Börse:
3,487€
10,84%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
3,476€
Ask:
3,498€
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 3,15 | 3,50 | 3,15 | 3,49 | 10,80% | 487.000,00 |
| 10.08.2022 | 2,90 | 3,15 | 2,82 | 3,15 | 8,70% | 472.661,00 |
| 09.08.2022 | 3,00 | 3,00 | 2,83 | 2,90 | -1,30% | 367.665,00 |
| 08.08.2022 | 2,90 | 2,97 | 2,87 | 2,93 | -0,34% | 182.842,00 |
| 05.08.2022 | 2,93 | 3,01 | 2,87 | 2,94 | 0,62% | 440.110,00 |
| 04.08.2022 | 3,20 | 3,20 | 2,83 | 2,93 | -8,51% | 1.112.399,00 |
| 03.08.2022 | 3,20 | 3,30 | 3,12 | 3,20 | 0,69% | 339.799,00 |
| 02.08.2022 | 3,30 | 3,33 | 3,11 | 3,18 | -3,76% | 351.366,00 |
| 01.08.2022 | 3,45 | 3,55 | 3,25 | 3,30 | -4,40% | 419.049,00 |
| 29.07.2022 | 3,40 | 3,57 | 3,37 | 3,45 | 1,95% | 359.559,00 |
| 28.07.2022 | 3,33 | 3,60 | 3,25 | 3,39 | 3,74% | 553.650,00 |
| 27.07.2022 | 3,44 | 3,44 | 3,26 | 3,26 | -4,00% | 396.876,00 |
| 26.07.2022 | 3,70 | 3,70 | 3,40 | 3,40 | -8,11% | 322.247,00 |
| 25.07.2022 | 3,83 | 3,84 | 3,69 | 3,70 | -4,88% | 248.694,00 |
| 22.07.2022 | 3,71 | 3,91 | 3,71 | 3,89 | 3,73% | 335.040,00 |
| 21.07.2022 | 3,92 | 3,96 | 3,70 | 3,75 | -5,06% | 210.873,00 |
| 20.07.2022 | 3,88 | 4,08 | 3,88 | 3,95 | 2,28% | 426.481,00 |
| 19.07.2022 | 3,71 | 3,99 | 3,65 | 3,86 | 3,82% | 248.665,00 |
| 18.07.2022 | 3,73 | 3,86 | 3,69 | 3,72 | 1,86% | 131.868,00 |
| 15.07.2022 | 3,70 | 3,79 | 3,63 | 3,65 | -0,81% | 169.539,00 |
| 14.07.2022 | 3,82 | 4,00 | 3,55 | 3,68 | -6,74% | 233.112,00 |
| 13.07.2022 | 3,95 | 4,03 | 3,83 | 3,95 | -1,30% | 154.125,00 |
| 12.07.2022 | 3,95 | 4,03 | 3,86 | 4,00 | 0,91% | 188.369,00 |
| 11.07.2022 | 4,01 | 4,08 | 3,91 | 3,96 | -2,08% | 114.758,00 |
| 08.07.2022 | 4,10 | 4,24 | 4,01 | 4,05 | -0,25% | 244.356,00 |
| 07.07.2022 | 4,10 | 4,10 | 3,92 | 4,06 | 2,42% | 179.146,00 |
| 06.07.2022 | 3,78 | 4,02 | 3,78 | 3,96 | 5,88% | 180.239,00 |
| 05.07.2022 | 3,94 | 4,04 | 3,74 | 3,74 | -5,65% | 169.221,00 |
| 04.07.2022 | 4,00 | 4,07 | 3,86 | 3,97 | 0,00% | 223.356,00 |
| 01.07.2022 | 3,78 | 4,17 | 3,56 | 3,97 | 5,20% | 831.861,00 |
| 30.06.2022 | 4,15 | 4,16 | 3,68 | 3,77 | -10,83% | 690.112,00 |
| 29.06.2022 | 4,14 | 4,34 | 4,05 | 4,23 | -0,70% | 186.904,00 |
| 28.06.2022 | 4,13 | 4,43 | 4,13 | 4,26 | -1,16% | 260.969,00 |
| 27.06.2022 | 4,46 | 4,48 | 4,23 | 4,31 | -3,23% | 320.229,00 |
| 24.06.2022 | 4,20 | 4,51 | 4,19 | 4,45 | 4,95% | 256.447,00 |
| 23.06.2022 | 4,45 | 4,50 | 4,12 | 4,24 | -5,65% | 273.848,00 |
| 22.06.2022 | 4,50 | 4,58 | 4,20 | 4,50 | 2,18% | 233.095,00 |
| 21.06.2022 | 4,70 | 4,70 | 4,40 | 4,40 | -4,72% | 187.166,00 |
| 20.06.2022 | 4,32 | 4,67 | 4,22 | 4,62 | 8,40% | 240.940,00 |
| 17.06.2022 | 4,15 | 4,37 | 4,15 | 4,26 | 1,14% | 352.222,00 |
| 16.06.2022 | 4,40 | 4,40 | 4,08 | 4,21 | -3,31% | 160.993,00 |
| 15.06.2022 | 4,45 | 4,54 | 4,23 | 4,36 | -2,81% | 282.624,00 |
| 14.06.2022 | 4,38 | 4,49 | 4,10 | 4,48 | 4,92% | 343.104,00 |
| 13.06.2022 | 4,66 | 4,66 | 4,20 | 4,27 | -9,68% | 413.591,00 |
| 10.06.2022 | 5,08 | 5,08 | 4,73 | 4,73 | -7,98% | 335.199,00 |
| 09.06.2022 | 5,31 | 5,49 | 5,08 | 5,14 | -4,01% | 285.477,00 |
| 08.06.2022 | 5,00 | 5,48 | 5,00 | 5,36 | 7,79% | 447.394,00 |
| 07.06.2022 | 5,21 | 5,21 | 4,94 | 4,97 | -4,37% | 293.929,00 |
| 06.06.2022 | 4,95 | 5,24 | 4,87 | 5,20 | 3,18% | 225.162,00 |
| 03.06.2022 | 4,83 | 5,32 | 4,83 | 5,04 | 4,03% | 397.646,00 |
| 02.06.2022 | 5,20 | 5,22 | 4,84 | 4,84 | -6,56% | 345.702,00 |
| 01.06.2022 | 4,70 | 5,21 | 4,64 | 5,18 | 12,61% | 1.017.544,00 |
| 31.05.2022 | 4,40 | 4,84 | 4,27 | 4,60 | 2,22% | 1.230.390,00 |
| 30.05.2022 | 4,25 | 4,50 | 4,18 | 4,50 | 8,07% | 771.509,00 |
| 27.05.2022 | 4,15 | 4,20 | 3,96 | 4,16 | -0,34% | 384.131,00 |
| 26.05.2022 | 4,04 | 4,28 | 3,99 | 4,18 | 3,93% | 303.012,00 |
| 25.05.2022 | 4,01 | 4,21 | 3,96 | 4,02 | 0,50% | 619.782,00 |
| 24.05.2022 | 4,68 | 4,70 | 3,80 | 4,00 | -16,67% | 1.745.339,00 |
| 23.05.2022 | 4,89 | 4,98 | 4,68 | 4,80 | -0,33% | 414.048,00 |
| 20.05.2022 | 4,84 | 4,98 | 4,77 | 4,82 | -1,39% | 618.585,00 |
| 19.05.2022 | 5,03 | 5,06 | 4,88 | 4,88 | -4,24% | 557.113,00 |
| 18.05.2022 | 5,06 | 5,38 | 4,93 | 5,10 | 0,20% | 949.235,00 |
| 17.05.2022 | 5,15 | 6,05 | 4,95 | 5,09 | -12,54% | 1.306.381,00 |
| 16.05.2022 | 5,65 | 5,82 | 5,53 | 5,82 | 4,68% | 223.436,00 |
| 13.05.2022 | 5,56 | 5,81 | 5,44 | 5,56 | 0,82% | 339.700,00 |
| 12.05.2022 | 5,70 | 5,70 | 5,25 | 5,52 | -4,91% | 487.575,00 |
| 11.05.2022 | 5,53 | 5,80 | 5,41 | 5,80 | 6,52% | 382.029,00 |
| 10.05.2022 | 5,53 | 5,72 | 5,35 | 5,45 | -0,64% | 378.494,00 |
| 09.05.2022 | 5,44 | 6,25 | 5,44 | 5,48 | -2,40% | 590.641,00 |
| 06.05.2022 | 6,60 | 6,61 | 5,50 | 5,62 | -17,73% | 1.258.806,00 |
| 05.05.2022 | 6,99 | 7,43 | 6,41 | 6,83 | 0,29% | 1.155.262,00 |
| 04.05.2022 | 6,66 | 7,05 | 6,02 | 6,81 | -0,29% | 1.094.625,00 |
| 03.05.2022 | 5,28 | 7,10 | 5,28 | 6,83 | 33,30% | 3.453.546,00 |
| 02.05.2022 | 4,50 | 5,23 | 3,88 | 5,12 | -29,23% | 5.613.330,00 |
| 29.04.2022 | 7,50 | 7,65 | 7,20 | 7,24 | -3,28% | 1.342.702,00 |
| 28.04.2022 | 8,01 | 8,05 | 7,36 | 7,48 | -5,08% | 836.448,00 |
| 27.04.2022 | 9,25 | 9,25 | 7,70 | 7,88 | -15,13% | 2.060.664,00 |
| 26.04.2022 | 9,50 | 9,72 | 9,10 | 9,29 | -0,96% | 828.469,00 |
| 25.04.2022 | 11,48 | 11,48 | 9,23 | 9,38 | -20,01% | 1.898.069,00 |
| 22.04.2022 | 13,30 | 13,95 | 11,72 | 11,72 | 0,95% | 1.260.719,00 |
| 21.04.2022 | 11,22 | 11,90 | 11,20 | 11,61 | 3,85% | 440.014,00 |
| 20.04.2022 | 11,15 | 11,25 | 10,87 | 11,18 | 1,27% | 317.679,00 |
| 19.04.2022 | 11,35 | 11,47 | 11,01 | 11,04 | -2,13% | 143.177,00 |
| 14.04.2022 | 11,04 | 11,40 | 10,93 | 11,28 | 3,01% | 168.776,00 |
| 13.04.2022 | 11,29 | 11,39 | 10,85 | 10,95 | -3,35% | 421.614,00 |
| 12.04.2022 | 12,27 | 12,34 | 11,23 | 11,33 | -9,21% | 562.655,00 |
| 11.04.2022 | 12,27 | 12,55 | 12,15 | 12,48 | 1,05% | 302.861,00 |
| 08.04.2022 | 11,86 | 12,48 | 11,86 | 12,35 | 4,57% | 168.248,00 |
| 07.04.2022 | 11,95 | 12,51 | 11,76 | 11,81 | -0,76% | 170.964,00 |
| 06.04.2022 | 12,64 | 12,64 | 11,85 | 11,90 | -4,26% | 203.968,00 |
| 05.04.2022 | 12,26 | 12,85 | 12,22 | 12,43 | 1,06% | 287.136,00 |
| 04.04.2022 | 12,39 | 12,72 | 12,17 | 12,30 | -0,40% | 315.677,00 |
| 01.04.2022 | 12,14 | 12,88 | 11,75 | 12,35 | 2,66% | 406.582,00 |
| 31.03.2022 | 12,61 | 12,85 | 11,83 | 12,03 | -7,82% | 840.610,00 |
| 30.03.2022 | 13,26 | 13,39 | 12,71 | 13,05 | -2,03% | 692.831,00 |
| 29.03.2022 | 13,36 | 13,73 | 13,20 | 13,32 | -0,82% | 203.722,00 |
| 28.03.2022 | 13,00 | 13,95 | 13,00 | 13,43 | 3,31% | 400.513,00 |
| 25.03.2022 | 12,91 | 13,31 | 12,91 | 13,00 | -0,46% | 302.390,00 |
| 24.03.2022 | 13,38 | 13,59 | 12,97 | 13,06 | -2,54% | 137.660,00 |
| 23.03.2022 | 13,70 | 13,78 | 13,11 | 13,40 | -1,83% | 343.134,00 |