Börse:
57,625€
0,48%
Echtzeit-Aktienkurs Accell Group N.V.
Bid:
57,550€
Ask:
57,700€
Aktienkurse zur Accell Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 57,65 | 57,78 | 57,45 | 57,65 | 0,52% | - |
| 24.06.2022 | 58,05 | 58,05 | 57,35 | 57,35 | -0,95% | 80,00 |
| 23.06.2022 | 57,90 | 57,90 | 57,90 | 57,90 | 0,52% | - |
| 22.06.2022 | 57,60 | 57,60 | 57,60 | 57,60 | -0,52% | - |
| 21.06.2022 | 57,85 | 58,00 | 57,85 | 57,90 | 0,00% | 565,00 |
| 20.06.2022 | 57,90 | 57,90 | 57,90 | 57,90 | -0,09% | - |
| 17.06.2022 | 57,95 | 57,95 | 57,95 | 57,95 | 0,00% | - |
| 16.06.2022 | 57,95 | 57,95 | 57,95 | 57,95 | 0,00% | - |
| 15.06.2022 | 57,95 | 57,95 | 57,95 | 57,95 | 0,17% | - |
| 14.06.2022 | 58,15 | 58,15 | 57,85 | 57,85 | -0,26% | 23,00 |
| 13.06.2022 | 57,85 | 58,00 | 57,85 | 58,00 | 0,26% | 50,00 |
| 10.06.2022 | 57,60 | 57,85 | 57,60 | 57,85 | 0,96% | 150,00 |
| 09.06.2022 | 57,30 | 57,30 | 57,30 | 57,30 | 0,70% | - |
| 08.06.2022 | 56,90 | 56,90 | 56,90 | 56,90 | -0,61% | - |
| 07.06.2022 | 54,30 | 57,25 | 54,30 | 57,25 | 8,53% | 10,00 |
| 06.06.2022 | 52,75 | 52,75 | 52,75 | 52,75 | 0,48% | - |
| 03.06.2022 | 51,95 | 52,95 | 51,95 | 52,50 | 1,45% | 303,00 |
| 02.06.2022 | 51,20 | 51,75 | 51,20 | 51,75 | 0,68% | 108,00 |
| 01.06.2022 | 51,70 | 51,70 | 51,40 | 51,40 | -2,00% | 9,00 |
| 31.05.2022 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | - |
| 30.05.2022 | 52,65 | 52,65 | 52,65 | 52,65 | 1,74% | - |
| 27.05.2022 | 51,75 | 51,75 | 51,75 | 51,75 | 0,68% | - |
| 26.05.2022 | 51,40 | 51,40 | 51,40 | 51,40 | -1,72% | - |
| 25.05.2022 | 52,30 | 52,30 | 52,30 | 52,30 | 0,19% | - |
| 24.05.2022 | 52,20 | 52,20 | 52,20 | 52,20 | -4,04% | - |
| 23.05.2022 | 54,40 | 54,40 | 54,40 | 54,40 | 0,18% | - |
| 20.05.2022 | 54,10 | 54,30 | 54,10 | 54,30 | 0,65% | 50,00 |
| 19.05.2022 | 53,95 | 53,95 | 53,95 | 53,95 | -0,55% | - |
| 18.05.2022 | 54,25 | 54,25 | 54,25 | 54,25 | -0,28% | - |
| 17.05.2022 | 54,40 | 54,40 | 54,40 | 54,40 | -0,09% | - |
| 16.05.2022 | 54,45 | 54,45 | 54,45 | 54,45 | 0,28% | 2,00 |
| 13.05.2022 | 54,30 | 54,30 | 54,30 | 54,30 | -0,09% | - |
| 12.05.2022 | 53,60 | 54,35 | 53,60 | 54,35 | -2,34% | 90,00 |
| 11.05.2022 | 55,65 | 55,65 | 55,65 | 55,65 | 1,18% | - |
| 10.05.2022 | 57,15 | 57,15 | 55,00 | 55,00 | -3,42% | 135,00 |
| 09.05.2022 | 56,55 | 56,95 | 56,45 | 56,95 | -0,44% | 206,00 |
| 06.05.2022 | 56,95 | 57,20 | 56,95 | 57,20 | -0,09% | 17,00 |
| 05.05.2022 | 57,25 | 57,25 | 57,25 | 57,25 | 0,00% | - |
| 04.05.2022 | 57,25 | 57,25 | 57,25 | 57,25 | -0,09% | - |
| 03.05.2022 | 57,45 | 57,45 | 57,30 | 57,30 | 0,35% | 1.650,00 |
| 02.05.2022 | 57,10 | 57,10 | 57,10 | 57,10 | -0,52% | - |
| 29.04.2022 | 57,35 | 57,40 | 57,35 | 57,40 | 0,61% | 37,00 |
| 28.04.2022 | 57,35 | 57,35 | 57,05 | 57,05 | -0,44% | 200,00 |
| 27.04.2022 | 57,20 | 57,30 | 57,20 | 57,30 | -0,35% | 10,00 |
| 26.04.2022 | 57,50 | 57,50 | 57,50 | 57,50 | 0,13% | 10,00 |
| 25.04.2022 | 56,65 | 57,50 | 56,45 | 57,43 | -0,04% | - |
| 22.04.2022 | 56,95 | 57,45 | 56,95 | 57,45 | 0,00% | 200,00 |
| 21.04.2022 | 57,40 | 57,45 | 57,40 | 57,45 | 0,00% | 189,00 |
| 20.04.2022 | 57,45 | 57,45 | 57,45 | 57,45 | 0,09% | 105,00 |
| 19.04.2022 | 57,40 | 57,40 | 57,40 | 57,40 | -0,09% | - |
| 14.04.2022 | 57,45 | 57,45 | 57,45 | 57,45 | 0,09% | - |
| 13.04.2022 | 57,40 | 57,40 | 57,40 | 57,40 | 1,06% | 100,00 |
| 12.04.2022 | 56,80 | 56,80 | 56,80 | 56,80 | -0,79% | - |
| 11.04.2022 | 57,30 | 57,35 | 57,25 | 57,25 | -0,78% | 161,00 |
| 08.04.2022 | 57,70 | 57,70 | 57,70 | 57,70 | 0,70% | - |
| 07.04.2022 | 57,30 | 57,30 | 57,30 | 57,30 | 0,35% | 150,00 |
| 06.04.2022 | 57,10 | 57,10 | 57,10 | 57,10 | -0,17% | - |
| 05.04.2022 | 57,20 | 57,20 | 57,20 | 57,20 | -0,52% | - |
| 04.04.2022 | 57,50 | 57,50 | 57,50 | 57,50 | 0,35% | 20,00 |
| 01.04.2022 | 57,30 | 57,30 | 57,30 | 57,30 | 0,00% | - |
| 31.03.2022 | 57,30 | 57,30 | 57,30 | 57,30 | 0,17% | - |
| 30.03.2022 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | 200,00 |
| 29.03.2022 | 57,40 | 57,40 | 57,40 | 57,40 | 0,53% | - |
| 28.03.2022 | 57,10 | 57,10 | 57,10 | 57,10 | -0,52% | - |
| 25.03.2022 | 57,40 | 57,40 | 57,40 | 57,40 | -0,17% | - |
| 24.03.2022 | 57,00 | 57,50 | 57,00 | 57,50 | 1,05% | 100,00 |
| 23.03.2022 | 56,90 | 56,90 | 56,90 | 56,90 | -0,18% | - |
| 22.03.2022 | 56,90 | 57,00 | 56,90 | 57,00 | 0,35% | 100,00 |
| 21.03.2022 | 56,80 | 56,80 | 56,80 | 56,80 | -0,53% | 1,00 |
| 18.03.2022 | 57,10 | 57,10 | 57,10 | 57,10 | 0,53% | - |
| 17.03.2022 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 16.03.2022 | 57,00 | 57,00 | 56,60 | 56,60 | -0,18% | 60,00 |
| 15.03.2022 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 14.03.2022 | 57,20 | 57,20 | 57,20 | 57,20 | -0,52% | 25,00 |
| 11.03.2022 | 57,50 | 57,50 | 57,50 | 57,50 | 0,70% | - |
| 10.03.2022 | 57,10 | 57,10 | 57,10 | 57,10 | 0,18% | - |
| 09.03.2022 | 56,40 | 57,00 | 56,40 | 57,00 | 3,64% | 370,00 |
| 08.03.2022 | 55,00 | 55,00 | 55,00 | 55,00 | -2,48% | - |
| 07.03.2022 | 56,10 | 56,70 | 55,90 | 56,40 | -1,40% | 775,00 |
| 04.03.2022 | 56,70 | 57,20 | 56,70 | 57,20 | 0,00% | 695,00 |
| 03.03.2022 | 57,20 | 57,20 | 57,20 | 57,20 | 0,70% | - |
| 02.03.2022 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | - |
| 01.03.2022 | 57,50 | 57,50 | 57,00 | 57,00 | -0,52% | 78,00 |
| 28.02.2022 | 57,10 | 57,30 | 57,10 | 57,30 | 0,00% | 37,00 |
| 25.02.2022 | 57,10 | 57,50 | 57,10 | 57,30 | 0,00% | 32,00 |
| 24.02.2022 | 56,90 | 57,40 | 56,90 | 57,30 | -0,17% | 438,00 |
| 23.02.2022 | 57,40 | 57,40 | 57,40 | 57,40 | -0,17% | - |
| 22.02.2022 | 57,10 | 57,50 | 57,10 | 57,50 | 0,00% | 15,00 |
| 21.02.2022 | 57,50 | 57,70 | 57,50 | 57,50 | -0,17% | 166,00 |
| 18.02.2022 | 57,60 | 57,60 | 57,60 | 57,60 | -0,17% | - |
| 17.02.2022 | 57,70 | 57,80 | 57,70 | 57,70 | 0,17% | 500,00 |
| 16.02.2022 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | - |
| 15.02.2022 | 57,80 | 58,00 | 57,80 | 58,00 | 0,00% | 180,00 |
| 14.02.2022 | 56,80 | 58,00 | 56,80 | 58,00 | 0,52% | 70,00 |
| 11.02.2022 | 57,70 | 57,70 | 57,70 | 57,70 | -0,86% | - |
| 10.02.2022 | 57,30 | 58,20 | 57,30 | 58,20 | 0,69% | 529,00 |
| 09.02.2022 | 57,60 | 57,80 | 57,60 | 57,80 | 0,17% | 205,00 |
| 08.02.2022 | 57,40 | 57,80 | 57,40 | 57,70 | 0,17% | 370,00 |
| 07.02.2022 | 57,60 | 57,60 | 57,60 | 57,60 | -0,17% | 25,00 |
| 04.02.2022 | 57,50 | 57,70 | 57,50 | 57,70 | 0,17% | 500,00 |