Börse:
27,700€
5,73%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
27,400€
Ask:
28,000€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 26,30 | 27,50 | 26,20 | 27,30 | 5,00% | 50,00 |
| 15.06.2021 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 14.06.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 11.06.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 10.06.2021 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.06.2021 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | - |
| 08.06.2021 | 26,40 | 26,60 | 26,40 | 26,60 | -0,37% | - |
| 07.06.2021 | 26,30 | 26,70 | 26,00 | 26,70 | 1,52% | - |
| 04.06.2021 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | - |
| 03.06.2021 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | - |
| 02.06.2021 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | - |
| 01.06.2021 | 26,20 | 26,30 | 26,00 | 26,30 | 0,00% | - |
| 31.05.2021 | 26,20 | 26,30 | 26,00 | 26,30 | 0,00% | - |
| 28.05.2021 | 26,40 | 26,40 | 26,00 | 26,30 | -0,75% | - |
| 27.05.2021 | 26,80 | 26,80 | 26,30 | 26,50 | -1,49% | - |
| 26.05.2021 | 26,70 | 26,90 | 26,40 | 26,90 | 0,00% | - |
| 25.05.2021 | 27,30 | 28,00 | 26,40 | 26,90 | -2,18% | - |
| 21.05.2021 | 27,00 | 28,50 | 27,00 | 27,50 | 0,00% | - |
| 20.05.2021 | 26,00 | 27,80 | 26,00 | 27,50 | 3,77% | - |
| 19.05.2021 | 26,40 | 27,60 | 26,00 | 26,50 | 0,00% | - |
| 18.05.2021 | 26,40 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 17.05.2021 | 26,40 | 27,60 | 26,00 | 26,50 | 0,00% | - |
| 14.05.2021 | 26,60 | 26,70 | 26,00 | 26,50 | -0,75% | - |
| 13.05.2021 | 26,20 | 26,70 | 26,20 | 26,70 | 1,52% | - |
| 12.05.2021 | 27,50 | 27,50 | 26,20 | 26,30 | -5,05% | - |
| 11.05.2021 | 28,00 | 28,10 | 27,30 | 27,70 | -1,42% | 200,00 |
| 10.05.2021 | 27,70 | 28,10 | 27,20 | 28,10 | 2,93% | - |
| 07.05.2021 | 27,00 | 27,70 | 26,80 | 27,30 | -3,53% | - |
| 06.05.2021 | 26,00 | 28,70 | 26,00 | 28,30 | 7,60% | - |
| 05.05.2021 | 26,10 | 27,20 | 26,00 | 26,30 | 0,00% | - |
| 04.05.2021 | 27,30 | 28,20 | 25,40 | 26,30 | -4,36% | - |
| 03.05.2021 | 27,20 | 28,20 | 27,00 | 27,50 | 0,00% | - |
| 30.04.2021 | 27,00 | 27,90 | 26,80 | 27,50 | 0,73% | - |
| 29.04.2021 | 27,40 | 27,80 | 27,00 | 27,30 | -2,15% | - |
| 28.04.2021 | 27,60 | 28,00 | 27,20 | 27,90 | 0,72% | 200,00 |
| 27.04.2021 | 27,60 | 28,00 | 27,10 | 27,70 | 0,00% | - |
| 26.04.2021 | 27,00 | 28,00 | 27,00 | 27,70 | 1,47% | - |
| 23.04.2021 | 27,40 | 27,70 | 26,20 | 27,30 | -2,15% | - |
| 22.04.2021 | 26,80 | 27,90 | 26,80 | 27,90 | 2,20% | - |
| 21.04.2021 | 26,60 | 27,60 | 25,30 | 27,30 | 1,49% | - |
| 20.04.2021 | 27,70 | 27,70 | 26,60 | 26,90 | 0,00% | - |
| 19.04.2021 | 26,40 | 27,00 | 26,40 | 26,90 | 0,00% | 125,00 |
| 16.04.2021 | 27,70 | 27,70 | 26,20 | 26,90 | -3,58% | - |
| 15.04.2021 | 27,80 | 28,00 | 26,60 | 27,90 | 0,00% | - |
| 14.04.2021 | 26,30 | 27,90 | 25,80 | 27,90 | 6,08% | - |
| 13.04.2021 | 27,30 | 27,30 | 25,60 | 26,30 | -4,36% | - |
| 12.04.2021 | 27,90 | 28,00 | 27,00 | 27,50 | -0,72% | - |
| 09.04.2021 | 26,40 | 28,40 | 26,40 | 27,70 | 3,75% | - |
| 08.04.2021 | 25,00 | 27,40 | 25,00 | 26,70 | 5,53% | - |
| 07.04.2021 | 24,60 | 25,40 | 24,60 | 25,30 | 2,43% | 12,00 |
| 06.04.2021 | 24,10 | 24,90 | 23,90 | 24,70 | 2,49% | - |
| 01.04.2021 | 23,80 | 24,10 | 23,80 | 24,10 | 0,00% | - |
| 31.03.2021 | 24,50 | 25,00 | 21,70 | 24,10 | -1,63% | - |
| 30.03.2021 | 24,40 | 24,50 | 22,90 | 24,50 | 3,38% | - |
| 29.03.2021 | 22,40 | 23,70 | 22,40 | 23,70 | 3,49% | - |
| 26.03.2021 | 21,60 | 23,10 | 21,60 | 22,90 | 0,88% | - |
| 25.03.2021 | 21,60 | 23,20 | 21,40 | 22,70 | 4,13% | - |
| 24.03.2021 | 21,50 | 21,80 | 21,20 | 21,80 | -2,24% | - |
| 23.03.2021 | 22,40 | 22,50 | 21,20 | 22,30 | 0,45% | 100,00 |
| 22.03.2021 | 22,80 | 23,30 | 21,80 | 22,20 | -3,48% | 90,00 |
| 19.03.2021 | 22,20 | 24,50 | 21,80 | 23,00 | 4,55% | 100,00 |
| 18.03.2021 | 21,40 | 22,00 | 21,20 | 22,00 | 1,85% | 100,00 |
| 17.03.2021 | 21,30 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 16.03.2021 | 21,40 | 21,50 | 21,20 | 21,40 | -0,93% | - |
| 15.03.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | - |
| 12.03.2021 | 21,00 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 11.03.2021 | 21,00 | 21,30 | 21,00 | 21,20 | 0,00% | 200,00 |
| 10.03.2021 | 21,30 | 21,30 | 20,80 | 21,20 | 0,00% | - |
| 09.03.2021 | 20,10 | 21,20 | 20,00 | 21,20 | 3,92% | - |
| 08.03.2021 | 19,80 | 20,70 | 19,50 | 20,40 | 3,29% | - |
| 05.03.2021 | 19,80 | 20,50 | 19,45 | 19,75 | -1,99% | - |
| 04.03.2021 | 19,40 | 20,50 | 19,25 | 20,15 | 2,28% | - |
| 03.03.2021 | 20,80 | 21,30 | 19,30 | 19,70 | -5,29% | - |
| 02.03.2021 | 19,45 | 21,00 | 19,20 | 20,80 | 6,39% | 210,00 |
| 01.03.2021 | 19,55 | 19,55 | 19,20 | 19,55 | -3,22% | - |
| 26.02.2021 | 19,55 | 20,60 | 19,10 | 20,20 | 3,32% | - |
| 25.02.2021 | 19,10 | 19,60 | 19,10 | 19,55 | 0,00% | - |
| 24.02.2021 | 19,20 | 19,55 | 19,10 | 19,55 | 2,62% | - |
| 23.02.2021 | 19,45 | 19,55 | 18,85 | 19,05 | -2,31% | - |
| 22.02.2021 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | - |
| 19.02.2021 | 19,00 | 19,50 | 19,00 | 19,50 | 2,09% | 140,00 |
| 18.02.2021 | 19,80 | 20,00 | 19,00 | 19,10 | -4,50% | - |
| 17.02.2021 | 20,20 | 20,20 | 19,60 | 20,00 | -0,74% | - |
| 16.02.2021 | 19,80 | 20,30 | 19,20 | 20,15 | 1,00% | 535,00 |
| 15.02.2021 | 20,20 | 20,70 | 19,60 | 19,95 | -2,21% | - |
| 12.02.2021 | 18,70 | 20,70 | 18,70 | 20,40 | 7,37% | - |
| 11.02.2021 | 18,50 | 19,35 | 18,20 | 19,00 | 1,06% | - |
| 10.02.2021 | 18,70 | 18,80 | 18,50 | 18,80 | 0,00% | - |
| 09.02.2021 | 19,00 | 19,00 | 18,50 | 18,80 | 0,00% | - |
| 08.02.2021 | 18,70 | 19,15 | 18,50 | 18,80 | 0,53% | - |
| 05.02.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.02.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 03.02.2021 | 18,30 | 18,70 | 18,30 | 18,70 | 2,75% | - |
| 02.02.2021 | 18,30 | 18,30 | 18,20 | 18,20 | -1,62% | - |
| 01.02.2021 | 18,10 | 18,50 | 18,10 | 18,50 | 2,21% | - |
| 29.01.2021 | 18,60 | 18,60 | 18,10 | 18,10 | -2,69% | - |
| 28.01.2021 | 18,70 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 27.01.2021 | 18,40 | 18,70 | 18,40 | 18,70 | 1,08% | - |
| 26.01.2021 | 18,80 | 18,80 | 18,50 | 18,50 | -2,12% | - |
| 25.01.2021 | 18,70 | 19,20 | 18,70 | 18,90 | 1,07% | - |