Börse:
1,625€
4,84%
Echtzeit-Aktienkurs ADCAPITAL AG
Bid:
1,550€
Ask:
1,700€
Aktienkurse zur ADCAPITAL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | -7,74% | - |
| 24.11.2020 | 1,55 | 1,68 | 1,55 | 1,68 | 8,39% | 655,00 |
| 23.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 20.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 19.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -7,98% | 3.000,00 |
| 18.11.2020 | 1,50 | 1,63 | 1,50 | 1,63 | 8,67% | 1.000,00 |
| 17.11.2020 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 2.120,00 |
| 16.11.2020 | 1,70 | 1,70 | 1,50 | 1,50 | -5,66% | 5.099,00 |
| 13.11.2020 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 710,00 |
| 12.11.2020 | 1,52 | 1,67 | 1,52 | 1,59 | -2,45% | 1.300,00 |
| 11.11.2020 | 1,50 | 1,63 | 1,50 | 1,63 | 7,95% | 1.750,00 |
| 10.11.2020 | 1,50 | 1,51 | 1,50 | 1,51 | -0,66% | 600,00 |
| 09.11.2020 | 1,51 | 1,52 | 1,51 | 1,52 | 1,33% | 1.087,00 |
| 06.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 04.11.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 40,00 |
| 03.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 1.000,00 |
| 30.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 7,14% | 800,00 |
| 29.10.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 28.10.2020 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | 4.740,00 |
| 27.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 2.500,00 |
| 23.10.2020 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 744,00 |
| 22.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 2.000,00 |
| 21.10.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 150,00 |
| 20.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 19.10.2020 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 6.880,00 |
| 16.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.10.2020 | 1,41 | 1,50 | 1,41 | 1,50 | 0,00% | 4.300,00 |
| 14.10.2020 | 1,40 | 1,50 | 1,40 | 1,50 | 0,00% | 2.000,00 |
| 13.10.2020 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | 1.815,00 |
| 12.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 07.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 06.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 1.000,00 |
| 05.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 01.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 30.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 29.09.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 600,00 |
| 28.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 2.000,00 |
| 24.09.2020 | 1,39 | 1,51 | 1,39 | 1,51 | 2,72% | 2.500,00 |
| 23.09.2020 | 1,47 | 1,59 | 1,47 | 1,47 | 0,00% | 1.012,00 |
| 22.09.2020 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 21.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 440,00 |
| 18.09.2020 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 17.09.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 16.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 15.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 14.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 11.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 10.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 07.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 04.09.2020 | 1,49 | 1,59 | 1,49 | 1,59 | 6,71% | 300,00 |
| 03.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 02.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 01.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 31.08.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 350,00 |
| 28.08.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 27.08.2020 | 1,55 | 1,55 | 1,50 | 1,55 | 2,65% | - |
| 26.08.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 470,00 |
| 25.08.2020 | 1,50 | 1,51 | 1,50 | 1,51 | -2,58% | 245,00 |
| 24.08.2020 | 1,56 | 1,56 | 1,51 | 1,55 | 3,33% | - |
| 21.08.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 20.08.2020 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 19.08.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 360,00 |
| 18.08.2020 | 1,44 | 1,50 | 1,44 | 1,50 | 7,14% | - |
| 17.08.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.08.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.08.2020 | 1,39 | 1,40 | 1,39 | 1,40 | -2,78% | 1.280,00 |
| 12.08.2020 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 11.08.2020 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 10.08.2020 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 07.08.2020 | 1,45 | 1,50 | 1,44 | 1,50 | 3,45% | 6.500,00 |
| 06.08.2020 | 1,34 | 1,45 | 1,34 | 1,45 | 7,41% | 1.000,00 |
| 05.08.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 341,00 |
| 04.08.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 03.08.2020 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 31.07.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 30.07.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.07.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 28.07.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 27.07.2020 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 24.07.2020 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | 34,00 |
| 23.07.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 22.07.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 21.07.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 20.07.2020 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 17.07.2020 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | 260,00 |
| 16.07.2020 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | 88,00 |
| 15.07.2020 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 14.07.2020 | 1,31 | 1,36 | 1,31 | 1,36 | -2,16% | 1.012,00 |
| 13.07.2020 | 1,39 | 1,52 | 1,39 | 1,39 | 0,00% | 888,00 |
| 10.07.2020 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |