Börse:
4,935€
2,64%
Echtzeit-Aktienkurs ADLER GROUP S.A. NPV
Bid:
4,898€
Ask:
4,972€
Aktienkurse zur ADLER GROUP S.A. NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 4,82 | 4,82 | 4,65 | 4,76 | -0,92% | 1.771,00 |
| 20.05.2022 | 5,10 | 5,10 | 4,81 | 4,81 | -2,55% | 158,00 |
| 19.05.2022 | 4,95 | 5,10 | 4,93 | 4,93 | -2,59% | 2.110,00 |
| 18.05.2022 | 5,14 | 5,24 | 5,00 | 5,07 | -0,69% | 1.032,00 |
| 17.05.2022 | 5,40 | 5,97 | 5,00 | 5,10 | -7,78% | 11.405,00 |
| 16.05.2022 | 5,53 | 5,53 | 5,53 | 5,53 | -0,72% | - |
| 13.05.2022 | 5,75 | 5,75 | 5,57 | 5,57 | 0,45% | 250,00 |
| 12.05.2022 | 5,51 | 5,55 | 5,49 | 5,55 | -3,65% | 320,00 |
| 11.05.2022 | 5,64 | 5,76 | 5,59 | 5,76 | 5,31% | 1.196,00 |
| 10.05.2022 | 5,69 | 5,69 | 5,45 | 5,47 | -9,07% | 325,00 |
| 09.05.2022 | 5,48 | 6,01 | 5,30 | 6,01 | 12,65% | 4.022,00 |
| 06.05.2022 | 6,47 | 6,50 | 5,29 | 5,34 | -22,34% | 9.015,00 |
| 05.05.2022 | 6,84 | 7,06 | 6,80 | 6,87 | 1,03% | 1.285,00 |
| 04.05.2022 | 6,85 | 6,99 | 6,09 | 6,80 | 1,64% | 13.600,00 |
| 03.05.2022 | 5,36 | 6,90 | 5,20 | 6,69 | 27,55% | 95.480,00 |
| 02.05.2022 | 4,80 | 5,25 | 3,90 | 5,25 | 7,04% | 107.567,00 |
| 29.04.2022 | 7,65 | 7,85 | 4,90 | 4,90 | -35,31% | 8.513,00 |
| 28.04.2022 | 7,87 | 7,93 | 7,49 | 7,58 | -4,66% | 4.100,00 |
| 27.04.2022 | 8,74 | 8,74 | 7,81 | 7,95 | -15,07% | 25.910,00 |
| 26.04.2022 | 9,69 | 9,69 | 9,36 | 9,36 | -0,16% | 1.056,00 |
| 25.04.2022 | 11,18 | 11,18 | 9,30 | 9,37 | -23,26% | 17.770,00 |
| 22.04.2022 | 13,40 | 13,90 | 12,21 | 12,21 | 3,83% | 3.700,00 |
| 21.04.2022 | 11,42 | 11,86 | 11,42 | 11,76 | 5,85% | 23.051,00 |
| 20.04.2022 | 10,99 | 11,11 | 10,99 | 11,11 | -1,68% | 290,00 |
| 19.04.2022 | 11,30 | 11,30 | 11,30 | 11,30 | 3,01% | - |
| 14.04.2022 | 10,97 | 10,97 | 10,97 | 10,97 | -0,27% | - |
| 13.04.2022 | 11,00 | 11,00 | 11,00 | 11,00 | -8,10% | - |
| 12.04.2022 | 11,97 | 11,97 | 11,97 | 11,97 | -3,86% | - |
| 11.04.2022 | 12,45 | 12,45 | 12,45 | 12,45 | 0,85% | - |
| 08.04.2022 | 11,86 | 12,49 | 11,86 | 12,35 | 2,62% | - |
| 07.04.2022 | 12,03 | 12,03 | 12,03 | 12,03 | -0,41% | - |
| 06.04.2022 | 12,43 | 12,43 | 12,02 | 12,08 | -1,63% | 1.000,00 |
| 05.04.2022 | 12,28 | 12,28 | 12,28 | 12,28 | 0,24% | - |
| 04.04.2022 | 12,25 | 12,25 | 12,25 | 12,25 | -1,61% | - |
| 01.04.2022 | 11,97 | 12,45 | 11,97 | 12,45 | -1,66% | 275,00 |
| 31.03.2022 | 12,66 | 12,66 | 12,66 | 12,66 | -4,52% | - |
| 30.03.2022 | 13,26 | 13,26 | 13,26 | 13,26 | -1,78% | - |
| 29.03.2022 | 13,50 | 13,50 | 13,50 | 13,50 | 2,20% | - |
| 28.03.2022 | 13,21 | 13,21 | 13,21 | 13,21 | 0,46% | - |
| 25.03.2022 | 13,15 | 13,15 | 13,15 | 13,15 | 1,54% | - |
| 24.03.2022 | 13,52 | 13,52 | 12,95 | 12,95 | -4,50% | 1.800,00 |
| 23.03.2022 | 14,07 | 14,07 | 13,56 | 13,56 | -0,15% | 3.720,00 |
| 22.03.2022 | 13,80 | 13,85 | 13,58 | 13,58 | -1,59% | 501,00 |
| 21.03.2022 | 13,91 | 13,91 | 13,80 | 13,80 | 1,47% | 280,00 |
| 18.03.2022 | 13,60 | 13,60 | 13,60 | 13,60 | -1,73% | - |
| 17.03.2022 | 13,63 | 13,87 | 13,63 | 13,84 | 2,29% | 1.345,00 |
| 16.03.2022 | 13,48 | 13,80 | 13,48 | 13,53 | 4,80% | 2.926,00 |
| 15.03.2022 | 12,89 | 12,94 | 12,89 | 12,91 | -0,62% | 251,00 |
| 14.03.2022 | 12,10 | 13,50 | 12,10 | 12,99 | -1,07% | 1.535,00 |
| 11.03.2022 | 12,25 | 13,25 | 12,25 | 13,13 | 8,33% | 1.247,00 |
| 10.03.2022 | 11,93 | 12,12 | 11,93 | 12,12 | 5,85% | 675,00 |
| 09.03.2022 | 11,45 | 11,45 | 11,45 | 11,45 | 0,62% | - |
| 08.03.2022 | 11,38 | 11,38 | 11,38 | 11,38 | 1,61% | - |
| 07.03.2022 | 10,76 | 11,20 | 10,76 | 11,20 | -2,52% | 856,00 |
| 04.03.2022 | 11,49 | 11,49 | 11,49 | 11,49 | -2,79% | - |
| 03.03.2022 | 12,00 | 12,00 | 11,82 | 11,82 | -1,66% | 500,00 |
| 02.03.2022 | 12,02 | 12,02 | 12,02 | 12,02 | 1,26% | - |
| 01.03.2022 | 12,43 | 12,43 | 11,87 | 11,87 | -1,25% | 1.072,00 |
| 28.02.2022 | 12,45 | 12,45 | 12,02 | 12,02 | -4,22% | 1.500,00 |
| 25.02.2022 | 11,90 | 12,55 | 11,90 | 12,55 | 13,06% | 800,00 |
| 24.02.2022 | 11,01 | 11,50 | 11,01 | 11,10 | -6,64% | 1.202,00 |
| 23.02.2022 | 11,79 | 12,00 | 11,75 | 11,89 | 5,22% | 7.280,00 |
| 22.02.2022 | 11,00 | 11,54 | 11,00 | 11,30 | 10,24% | 5.440,00 |
| 21.02.2022 | 10,63 | 10,63 | 10,25 | 10,25 | -5,70% | 350,00 |
| 18.02.2022 | 10,87 | 10,87 | 10,87 | 10,87 | 1,59% | - |
| 17.02.2022 | 11,20 | 11,20 | 10,70 | 10,70 | -6,55% | 738,00 |
| 16.02.2022 | 10,48 | 11,45 | 10,48 | 11,45 | 11,17% | 3.333,00 |
| 15.02.2022 | 9,92 | 10,39 | 9,92 | 10,30 | 3,52% | 1.251,00 |
| 14.02.2022 | 10,20 | 10,20 | 9,95 | 9,95 | -2,45% | 480,00 |
| 11.02.2022 | 9,95 | 10,20 | 9,95 | 10,20 | 5,75% | 1.000,00 |
| 10.02.2022 | 10,10 | 10,10 | 9,65 | 9,65 | -3,02% | 2.100,00 |
| 09.02.2022 | 10,02 | 10,02 | 9,95 | 9,95 | 4,96% | 1.510,00 |
| 08.02.2022 | 9,67 | 9,67 | 9,48 | 9,48 | -3,56% | 850,00 |
| 07.02.2022 | 9,61 | 9,83 | 9,34 | 9,83 | 2,61% | 10.613,00 |
| 04.02.2022 | 9,72 | 9,85 | 9,58 | 9,58 | -3,19% | 400,00 |
| 03.02.2022 | 10,11 | 10,11 | 9,89 | 9,89 | -1,12% | 960,00 |
| 02.02.2022 | 9,60 | 10,09 | 9,45 | 10,00 | 5,18% | 3.640,00 |
| 01.02.2022 | 10,09 | 10,09 | 9,50 | 9,51 | -8,12% | 2.200,00 |
| 31.01.2022 | 10,00 | 10,35 | 9,58 | 10,35 | 3,50% | 9.582,00 |
| 28.01.2022 | 11,06 | 11,68 | 8,93 | 10,00 | -9,58% | 11.398,00 |
| 27.01.2022 | 10,53 | 11,06 | 10,53 | 11,06 | 2,03% | 190,00 |
| 26.01.2022 | 10,95 | 10,95 | 10,74 | 10,84 | 3,34% | 4.960,00 |
| 25.01.2022 | 10,49 | 10,49 | 10,49 | 10,49 | 0,58% | - |
| 24.01.2022 | 10,92 | 10,92 | 10,37 | 10,43 | -6,04% | 1.378,00 |
| 21.01.2022 | 11,04 | 11,10 | 10,91 | 11,10 | -0,54% | 5.810,00 |
| 20.01.2022 | 11,16 | 11,16 | 11,16 | 11,16 | -2,02% | - |
| 19.01.2022 | 11,39 | 11,39 | 11,39 | 11,39 | 2,15% | 50,00 |
| 18.01.2022 | 11,29 | 11,29 | 11,15 | 11,15 | -3,21% | 630,00 |
| 17.01.2022 | 11,38 | 11,52 | 11,25 | 11,52 | 0,26% | 417,00 |
| 14.01.2022 | 11,83 | 11,83 | 11,49 | 11,49 | -3,04% | 1.754,00 |
| 13.01.2022 | 11,90 | 12,35 | 11,72 | 11,85 | 7,63% | 16.320,00 |
| 12.01.2022 | 11,01 | 11,01 | 11,01 | 11,01 | -0,54% | - |
| 11.01.2022 | 10,92 | 11,07 | 10,90 | 11,07 | 0,00% | 750,00 |
| 10.01.2022 | 10,98 | 11,07 | 10,35 | 11,07 | -1,16% | 8.040,00 |
| 07.01.2022 | 11,06 | 11,20 | 10,84 | 11,20 | 0,09% | 19.632,00 |
| 06.01.2022 | 11,36 | 11,36 | 11,19 | 11,19 | -4,60% | 76,00 |
| 05.01.2022 | 11,71 | 11,73 | 11,71 | 11,73 | 1,30% | 110,00 |
| 04.01.2022 | 11,64 | 11,64 | 11,51 | 11,58 | -1,36% | 4.292,00 |
| 03.01.2022 | 11,12 | 11,74 | 11,12 | 11,74 | 7,90% | 250,00 |
| 30.12.2021 | 10,88 | 10,88 | 10,88 | 10,88 | -1,72% | - |