1,330€
2,31%
Echtzeit-Aktienkurs Splendid Medien AG
Bid:
Ask:
Aktienkurse zur Splendid Medien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 02.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 30.04.2024 | 1,18 | 1,31 | 1,18 | 1,31 | 10,08% | - |
| 29.04.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 26.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 25.04.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 24.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 23.04.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 100,00 |
| 22.04.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 1,72% | - |
| 19.04.2024 | 1,03 | 1,16 | 1,03 | 1,16 | -4,92% | - |
| 18.04.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -3,17% | 33,00 |
| 17.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 16.04.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 15.04.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 0,00% | - |
| 12.04.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -3,08% | - |
| 11.04.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 2,36% | - |
| 10.04.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 09.04.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 08.04.2024 | 1,23 | 1,31 | 1,21 | 1,28 | 4,92% | 2.000,00 |
| 05.04.2024 | 1,19 | 1,22 | 1,19 | 1,22 | -0,81% | - |
| 04.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 03.04.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 2,56% | - |
| 02.04.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 1,74% | - |
| 28.03.2024 | 1,13 | 1,15 | 1,12 | 1,15 | 0,00% | - |
| 27.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 26.03.2024 | 1,18 | 1,24 | 1,18 | 1,18 | 7,27% | 33,00 |
| 25.03.2024 | 1,18 | 1,18 | 1,10 | 1,10 | -6,78% | 100,00 |
| 22.03.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 0,00% | - |
| 21.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 20.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.03.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 18.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 15.03.2024 | 1,19 | 1,21 | 1,02 | 1,21 | -1,63% | - |
| 14.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 13.03.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 12.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 11.03.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | - |
| 08.03.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 07.03.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | - |
| 06.03.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 05.03.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -6,35% | - |
| 04.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 01.03.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 2,40% | - |
| 29.02.2024 | 1,28 | 1,31 | 1,25 | 1,25 | -3,85% | - |
| 28.02.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 0,00% | - |
| 27.02.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 26.02.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 23.02.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -2,99% | - |
| 22.02.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 3,88% | - |
| 21.02.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 20.02.2024 | 1,31 | 1,31 | 1,26 | 1,28 | -2,29% | - |
| 19.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 16.02.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 1,55% | - |
| 15.02.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 0,78% | 2.500,00 |
| 14.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,79% | - |
| 13.02.2024 | 1,29 | 1,29 | 1,26 | 1,27 | 0,79% | - |
| 12.02.2024 | 1,29 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 09.02.2024 | 1,27 | 1,27 | 1,24 | 1,26 | -8,70% | - |
| 08.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 07.02.2024 | 1,35 | 1,39 | 1,30 | 1,35 | -1,46% | 500,00 |
| 06.02.2024 | 1,37 | 1,37 | 1,29 | 1,37 | 1,48% | - |
| 05.02.2024 | 1,31 | 1,39 | 1,31 | 1,35 | -0,74% | - |
| 02.02.2024 | 1,31 | 1,36 | 1,30 | 1,36 | 4,62% | 100,00 |
| 01.02.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | - |
| 31.01.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -0,76% | - |
| 30.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,71% | - |
| 29.01.2024 | 1,37 | 1,40 | 1,23 | 1,40 | 6,06% | - |
| 26.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 25.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 23.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 22.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 19.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 18.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 17.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 16.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 15.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 12.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 11.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 10.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 09.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 08.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 05.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 04.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 03.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 02.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 29.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 28.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 27.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 22.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 21.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 20.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 19.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 18.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 15.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 12.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 11.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 08.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |