Börse:
4,060€
2,34%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
4,030€
Ask:
4,090€
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 3,98 | 4,06 | 3,96 | 4,06 | 2,97% | 20.000,00 |
| 06.07.2022 | 3,91 | 3,94 | 3,91 | 3,94 | 2,71% | 1.323,00 |
| 05.07.2022 | 4,02 | 4,02 | 3,77 | 3,84 | -3,86% | 6.300,00 |
| 04.07.2022 | 4,00 | 4,04 | 3,99 | 3,99 | 10,76% | 1.183,00 |
| 01.07.2022 | 3,74 | 3,74 | 3,61 | 3,61 | -7,63% | 5.000,00 |
| 30.06.2022 | 4,06 | 4,06 | 3,76 | 3,90 | -7,36% | 37.300,00 |
| 29.06.2022 | 4,12 | 4,21 | 4,12 | 4,21 | -2,41% | 710,00 |
| 28.06.2022 | 4,00 | 4,39 | 4,00 | 4,32 | -0,46% | 1.688,00 |
| 27.06.2022 | 4,46 | 4,46 | 4,34 | 4,34 | -5,20% | 1.450,00 |
| 24.06.2022 | 4,27 | 4,58 | 4,27 | 4,58 | 7,02% | 700,00 |
| 23.06.2022 | 4,36 | 4,36 | 4,28 | 4,28 | -6,39% | 460,00 |
| 22.06.2022 | 4,26 | 4,57 | 4,26 | 4,57 | 0,71% | 1.269,00 |
| 21.06.2022 | 4,82 | 4,82 | 4,54 | 4,54 | 0,76% | 770,00 |
| 20.06.2022 | 4,50 | 4,50 | 4,50 | 4,50 | 5,68% | 250,00 |
| 17.06.2022 | 4,24 | 4,34 | 4,24 | 4,26 | 3,15% | 1.244,00 |
| 16.06.2022 | 4,22 | 4,22 | 4,13 | 4,13 | -2,82% | 442,00 |
| 15.06.2022 | 4,45 | 4,45 | 4,25 | 4,25 | 2,71% | 180,00 |
| 14.06.2022 | 4,41 | 4,41 | 4,12 | 4,14 | -2,64% | 2.765,00 |
| 13.06.2022 | 4,88 | 4,88 | 4,25 | 4,25 | -13,27% | 16.700,00 |
| 10.06.2022 | 5,02 | 5,02 | 4,90 | 4,90 | -5,77% | 8.500,00 |
| 09.06.2022 | 5,23 | 5,23 | 5,17 | 5,20 | -4,76% | 4.580,00 |
| 08.06.2022 | 5,05 | 5,46 | 5,05 | 5,46 | 9,51% | 17.491,00 |
| 07.06.2022 | 5,12 | 5,12 | 4,99 | 4,99 | 0,73% | 660,00 |
| 06.06.2022 | 5,04 | 5,04 | 4,95 | 4,95 | -2,08% | 700,00 |
| 03.06.2022 | 5,04 | 5,28 | 5,04 | 5,06 | 1,00% | 3.700,00 |
| 02.06.2022 | 5,13 | 5,23 | 4,90 | 5,01 | -3,38% | 6.810,00 |
| 01.06.2022 | 4,65 | 5,21 | 4,65 | 5,18 | 8,92% | 18.338,00 |
| 31.05.2022 | 5,20 | 5,20 | 4,35 | 4,76 | -4,88% | 20.270,00 |
| 30.05.2022 | 4,25 | 5,00 | 4,25 | 5,00 | 23,09% | 12.085,00 |
| 27.05.2022 | 4,16 | 4,16 | 4,06 | 4,06 | -3,19% | 100,00 |
| 26.05.2022 | 4,01 | 4,20 | 4,01 | 4,20 | 4,90% | 1.485,00 |
| 25.05.2022 | 4,08 | 4,08 | 4,00 | 4,00 | 0,25% | 200,00 |
| 24.05.2022 | 4,38 | 4,38 | 3,90 | 3,99 | -16,25% | 28.994,00 |
| 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 |