Börse:
22,840€
-2,23%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
22,680€
Ask:
23,000€
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 23,35 | 23,42 | 22,78 | 22,83 | -2,23% | 200,00 |
| 20.04.2021 | 22,93 | 23,60 | 22,92 | 23,35 | 0,69% | - |
| 19.04.2021 | 23,49 | 23,69 | 22,65 | 23,19 | -1,28% | 270,00 |
| 16.04.2021 | 24,51 | 24,52 | 23,34 | 23,49 | 0,00% | 42,00 |
| 15.04.2021 | 24,00 | 25,83 | 23,40 | 23,49 | -2,13% | 950,00 |
| 14.04.2021 | 23,32 | 24,16 | 23,01 | 24,00 | 3,05% | 3.370,00 |
| 13.04.2021 | 23,31 | 23,47 | 23,02 | 23,29 | 0,13% | - |
| 12.04.2021 | 23,27 | 23,77 | 23,06 | 23,26 | -0,94% | - |
| 09.04.2021 | 23,55 | 23,69 | 23,23 | 23,48 | -0,72% | 200,00 |
| 08.04.2021 | 23,46 | 23,73 | 23,14 | 23,65 | 1,85% | - |
| 07.04.2021 | 23,40 | 24,01 | 23,20 | 23,22 | -0,73% | 180,00 |
| 06.04.2021 | 23,59 | 23,77 | 23,04 | 23,39 | -0,38% | 1.450,00 |
| 01.04.2021 | 23,38 | 23,81 | 23,24 | 23,48 | 0,38% | 10.000,00 |
| 31.03.2021 | 24,71 | 24,71 | 23,23 | 23,39 | -4,61% | 400,00 |
| 30.03.2021 | 24,16 | 24,69 | 24,13 | 24,52 | 1,49% | - |
| 29.03.2021 | 24,10 | 24,53 | 23,87 | 24,16 | 0,25% | - |
| 26.03.2021 | 23,78 | 24,41 | 23,77 | 24,10 | 1,52% | - |
| 25.03.2021 | 24,35 | 24,35 | 23,60 | 23,74 | -2,55% | - |
| 24.03.2021 | 24,52 | 24,54 | 24,04 | 24,36 | -0,25% | - |
| 23.03.2021 | 23,92 | 24,58 | 23,92 | 24,42 | 1,92% | - |
| 22.03.2021 | 24,70 | 24,71 | 23,71 | 23,96 | -2,76% | 1.888,00 |
| 19.03.2021 | 24,47 | 24,95 | 24,11 | 24,64 | 0,41% | 170,00 |
| 18.03.2021 | 24,57 | 24,78 | 24,47 | 24,54 | 0,25% | 1.091,00 |
| 17.03.2021 | 24,97 | 24,98 | 24,42 | 24,48 | -2,00% | 170,00 |
| 16.03.2021 | 24,79 | 25,13 | 24,69 | 24,98 | 0,89% | 2.166,00 |
| 15.03.2021 | 24,87 | 25,13 | 24,48 | 24,76 | -0,16% | 50,00 |
| 12.03.2021 | 24,90 | 24,91 | 24,69 | 24,80 | 0,08% | - |
| 11.03.2021 | 24,51 | 24,95 | 24,38 | 24,78 | 1,23% | - |
| 10.03.2021 | 23,92 | 24,61 | 23,85 | 24,48 | 2,17% | - |
| 09.03.2021 | 23,61 | 23,98 | 23,46 | 23,96 | 1,44% | - |
| 08.03.2021 | 23,29 | 23,84 | 23,16 | 23,62 | 1,64% | 300,00 |
| 05.03.2021 | 23,28 | 23,33 | 23,00 | 23,24 | -0,77% | 200,00 |
| 04.03.2021 | 23,43 | 23,49 | 23,10 | 23,42 | -0,34% | - |
| 03.03.2021 | 23,99 | 24,22 | 23,28 | 23,50 | -1,34% | 1.000,00 |
| 02.03.2021 | 23,73 | 24,36 | 23,73 | 23,82 | -0,58% | 215,00 |
| 01.03.2021 | 23,58 | 24,11 | 23,58 | 23,96 | 2,13% | 70,00 |
| 26.02.2021 | 23,49 | 23,91 | 23,35 | 23,46 | -1,64% | - |
| 25.02.2021 | 23,55 | 24,11 | 23,46 | 23,85 | 1,49% | 100,00 |
| 24.02.2021 | 23,67 | 23,96 | 23,37 | 23,50 | -0,84% | - |
| 23.02.2021 | 23,68 | 23,82 | 23,38 | 23,70 | 0,77% | - |
| 22.02.2021 | 24,56 | 24,60 | 22,97 | 23,52 | -4,39% | 400,00 |
| 19.02.2021 | 24,69 | 24,79 | 24,31 | 24,60 | 0,57% | 1.821,00 |
| 18.02.2021 | 24,74 | 25,01 | 24,36 | 24,46 | -1,13% | 1.138,00 |
| 17.02.2021 | 24,87 | 25,02 | 24,56 | 24,74 | -0,56% | 266,00 |
| 16.02.2021 | 24,76 | 25,18 | 24,75 | 24,88 | 1,97% | 13,00 |
| 15.02.2021 | 24,40 | 24,40 | 24,40 | 24,40 | -0,33% | - |
| 12.02.2021 | 24,48 | 24,48 | 24,48 | 24,48 | 1,75% | - |
| 11.02.2021 | 24,06 | 24,06 | 24,06 | 24,06 | -0,66% | - |
| 10.02.2021 | 24,22 | 24,22 | 24,22 | 24,22 | 0,25% | - |
| 09.02.2021 | 24,16 | 24,16 | 24,16 | 24,16 | -0,74% | - |
| 08.02.2021 | 24,34 | 24,34 | 24,34 | 24,34 | -0,33% | - |
| 05.02.2021 | 24,42 | 24,42 | 24,42 | 24,42 | -1,77% | 155,00 |
| 04.02.2021 | 24,94 | 24,94 | 24,86 | 24,86 | -1,11% | 591,00 |
| 03.02.2021 | 25,34 | 25,38 | 25,08 | 25,14 | -0,55% | 1.125,00 |
| 02.02.2021 | 25,28 | 25,28 | 25,28 | 25,28 | -1,33% | - |
| 01.02.2021 | 25,60 | 25,62 | 25,60 | 25,62 | 5,00% | 41,00 |
| 29.01.2021 | 24,40 | 24,40 | 24,40 | 24,40 | -2,48% | - |
| 28.01.2021 | 25,02 | 25,02 | 25,02 | 25,02 | -2,80% | - |
| 27.01.2021 | 25,74 | 25,74 | 25,74 | 25,74 | 0,31% | - |
| 26.01.2021 | 25,68 | 25,68 | 25,66 | 25,66 | 0,47% | 50,00 |
| 25.01.2021 | 25,54 | 25,54 | 25,54 | 25,54 | -0,39% | 100,00 |
| 22.01.2021 | 25,66 | 25,94 | 25,64 | 25,64 | -1,00% | 848,00 |
| 21.01.2021 | 26,18 | 26,18 | 25,90 | 25,90 | -1,15% | 2.000,00 |
| 20.01.2021 | 25,88 | 26,20 | 25,86 | 26,20 | 0,61% | 336,00 |
| 19.01.2021 | 26,04 | 26,04 | 26,04 | 26,04 | 1,09% | - |
| 18.01.2021 | 25,66 | 25,84 | 25,66 | 25,76 | -0,54% | 4.753,00 |
| 15.01.2021 | 26,50 | 26,50 | 25,90 | 25,90 | -1,89% | 1.261,00 |
| 14.01.2021 | 26,64 | 26,68 | 25,92 | 26,40 | -2,15% | 700,00 |
| 13.01.2021 | 26,34 | 26,98 | 26,34 | 26,98 | 1,50% | 325,00 |
| 12.01.2021 | 26,58 | 26,58 | 26,58 | 26,58 | -0,37% | - |
| 11.01.2021 | 26,68 | 26,68 | 26,68 | 26,68 | -0,89% | - |
| 08.01.2021 | 26,96 | 26,96 | 26,92 | 26,92 | -0,74% | 150,00 |
| 07.01.2021 | 26,66 | 27,12 | 26,66 | 27,12 | -0,66% | 550,00 |
| 06.01.2021 | 28,50 | 28,50 | 27,30 | 27,30 | -5,73% | 811,00 |
| 05.01.2021 | 28,96 | 28,96 | 28,96 | 28,96 | 2,04% | 54,00 |
| 04.01.2021 | 28,58 | 28,58 | 28,38 | 28,38 | -2,14% | 725,00 |
| 30.12.2020 | 28,68 | 29,00 | 28,68 | 29,00 | 1,75% | 761,00 |
| 29.12.2020 | 28,50 | 28,50 | 28,50 | 28,50 | 2,08% | - |
| 28.12.2020 | 28,16 | 28,16 | 27,92 | 27,92 | 1,31% | 625,00 |
| 23.12.2020 | 27,56 | 27,56 | 27,56 | 27,56 | 0,58% | - |
| 22.12.2020 | 27,34 | 27,60 | 27,34 | 27,40 | 0,37% | 2.289,00 |
| 21.12.2020 | 27,30 | 27,30 | 27,30 | 27,30 | -2,64% | 20,00 |
| 18.12.2020 | 28,04 | 28,04 | 28,04 | 28,04 | 2,26% | - |
| 17.12.2020 | 27,42 | 27,42 | 27,42 | 27,42 | -1,15% | - |
| 16.12.2020 | 27,74 | 27,74 | 27,74 | 27,74 | -0,36% | - |
| 15.12.2020 | 27,38 | 27,84 | 27,38 | 27,84 | 3,65% | 894,00 |
| 14.12.2020 | 26,86 | 26,86 | 26,86 | 26,86 | 0,30% | - |
| 11.12.2020 | 27,08 | 27,08 | 26,70 | 26,78 | 2,45% | 1.300,00 |
| 10.12.2020 | 26,14 | 26,14 | 26,14 | 26,14 | -0,91% | 4,00 |
| 09.12.2020 | 26,30 | 26,38 | 26,24 | 26,38 | 1,77% | 560,00 |
| 08.12.2020 | 25,30 | 25,92 | 25,30 | 25,92 | 1,65% | 100,00 |
| 07.12.2020 | 25,42 | 25,50 | 25,42 | 25,50 | 3,32% | 500,00 |
| 04.12.2020 | 24,42 | 24,68 | 24,42 | 24,68 | 4,66% | 550,00 |
| 03.12.2020 | 23,64 | 23,64 | 23,58 | 23,58 | -0,84% | 500,00 |
| 02.12.2020 | 23,62 | 23,86 | 23,62 | 23,78 | -0,50% | 2.123,00 |
| 01.12.2020 | 24,30 | 24,30 | 23,90 | 23,90 | -1,65% | 210,00 |
| 30.11.2020 | 25,38 | 25,56 | 24,30 | 24,30 | -0,57% | 500,00 |
| 27.11.2020 | 24,44 | 24,44 | 24,44 | 24,44 | 0,33% | - |
| 26.11.2020 | 24,36 | 24,36 | 24,36 | 24,36 | 3,31% | - |
| 25.11.2020 | 23,32 | 23,58 | 23,32 | 23,58 | 0,94% | 500,00 |