Börse:
27,500€
0,36%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
27,200€
Ask:
27,800€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 27,30 | 27,60 | 27,00 | 27,50 | 1,85% | - |
| 27.07.2021 | 26,40 | 27,60 | 26,40 | 27,00 | 2,27% | 60,00 |
| 26.07.2021 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | 84,00 |
| 23.07.2021 | 26,20 | 27,00 | 26,20 | 27,00 | 3,05% | 347,00 |
| 22.07.2021 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 90,00 |
| 21.07.2021 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | - |
| 20.07.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 19.07.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.07.2021 | 27,20 | 27,20 | 26,00 | 26,20 | -3,68% | 310,00 |
| 15.07.2021 | 27,40 | 27,80 | 27,20 | 27,20 | -0,73% | 10,00 |
| 14.07.2021 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 13.07.2021 | 27,60 | 28,20 | 27,60 | 27,60 | -0,72% | 60,00 |
| 12.07.2021 | 28,00 | 28,00 | 27,60 | 27,80 | -1,42% | - |
| 09.07.2021 | 28,20 | 28,40 | 28,20 | 28,20 | 0,00% | 145,00 |
| 08.07.2021 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | - |
| 07.07.2021 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 06.07.2021 | 29,20 | 29,20 | 28,60 | 28,60 | -2,05% | 100,00 |
| 05.07.2021 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 02.07.2021 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | - |
| 01.07.2021 | 28,80 | 29,80 | 28,80 | 28,80 | 0,00% | 150,00 |
| 30.06.2021 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | - |
| 29.06.2021 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 50,00 |
| 28.06.2021 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 30,00 |
| 25.06.2021 | 28,60 | 28,80 | 28,20 | 28,80 | 0,35% | - |
| 24.06.2021 | 29,30 | 29,30 | 28,60 | 28,70 | -2,38% | - |
| 23.06.2021 | 29,30 | 29,70 | 29,10 | 29,40 | 0,34% | 100,00 |
| 22.06.2021 | 28,90 | 29,50 | 28,80 | 29,30 | 1,74% | 310,00 |
| 21.06.2021 | 29,00 | 29,00 | 28,40 | 28,80 | 0,00% | 187,00 |
| 18.06.2021 | 29,20 | 29,20 | 28,20 | 28,80 | 0,00% | 699,00 |
| 17.06.2021 | 27,60 | 28,80 | 27,60 | 28,80 | 4,35% | 478,00 |
| 16.06.2021 | 26,20 | 27,60 | 26,20 | 27,60 | 6,15% | 170,00 |
| 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% | - |