Börse:
19,850€
-1,24%
Echtzeit-Aktienkurs A.S.CREATION TAPETEN NA
Bid:
19,500€
Ask:
20,200€
Aktienkurse zur A.S.CREATION TAPETEN NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 20,10 | 20,50 | 19,20 | 19,90 | -1,49% | 2.160,00 |
| 04.03.2021 | 19,70 | 20,50 | 19,05 | 20,20 | 2,02% | 2.325,00 |
| 03.03.2021 | 20,30 | 21,80 | 18,80 | 19,80 | -2,46% | 600,00 |
| 02.03.2021 | 19,40 | 20,30 | 19,10 | 20,30 | 5,18% | 329,00 |
| 01.03.2021 | 19,50 | 19,55 | 19,25 | 19,30 | -0,77% | - |
| 26.02.2021 | 19,15 | 20,40 | 19,10 | 19,45 | 0,78% | 157,00 |
| 25.02.2021 | 19,45 | 19,95 | 19,30 | 19,30 | -0,77% | - |
| 24.02.2021 | 19,05 | 19,45 | 19,05 | 19,45 | 1,83% | - |
| 23.02.2021 | 19,45 | 19,55 | 18,85 | 19,10 | -1,80% | 400,00 |
| 22.02.2021 | 19,50 | 19,50 | 19,35 | 19,45 | -0,51% | - |
| 19.02.2021 | 19,10 | 19,55 | 19,10 | 19,55 | 2,62% | 5,00 |
| 18.02.2021 | 20,00 | 20,05 | 19,05 | 19,05 | -3,54% | 250,00 |
| 17.02.2021 | 20,10 | 20,20 | 19,65 | 19,75 | -1,74% | - |
| 16.02.2021 | 19,85 | 20,30 | 19,75 | 20,10 | 1,26% | - |
| 15.02.2021 | 20,70 | 20,70 | 19,75 | 19,85 | -3,17% | 705,00 |
| 12.02.2021 | 19,00 | 20,60 | 18,90 | 20,50 | 7,61% | 255,00 |
| 11.02.2021 | 18,65 | 19,30 | 18,65 | 19,05 | 2,14% | - |
| 10.02.2021 | 18,75 | 18,80 | 18,65 | 18,65 | -0,53% | - |
| 09.02.2021 | 18,85 | 18,95 | 18,65 | 18,75 | 0,00% | - |
| 08.02.2021 | 18,95 | 19,05 | 18,50 | 18,75 | -0,53% | - |
| 05.02.2021 | 18,85 | 18,95 | 18,75 | 18,85 | 0,00% | - |
| 04.02.2021 | 18,95 | 18,95 | 18,75 | 18,85 | -0,53% | 130,00 |
| 03.02.2021 | 18,50 | 19,05 | 18,25 | 18,95 | 2,71% | - |
| 02.02.2021 | 18,35 | 18,55 | 18,30 | 18,45 | 0,54% | - |
| 01.02.2021 | 18,50 | 19,25 | 18,30 | 18,35 | 0,00% | - |
| 29.01.2021 | 18,60 | 19,00 | 18,30 | 18,35 | -1,87% | 600,00 |
| 28.01.2021 | 18,70 | 19,30 | 18,60 | 18,70 | -0,80% | - |
| 27.01.2021 | 18,55 | 19,40 | 18,55 | 18,85 | 2,17% | - |
| 26.01.2021 | 18,95 | 19,15 | 18,40 | 18,45 | -3,15% | 600,00 |
| 25.01.2021 | 19,10 | 19,50 | 18,95 | 19,05 | -0,78% | - |
| 22.01.2021 | 18,55 | 19,40 | 18,55 | 19,20 | 3,23% | - |
| 21.01.2021 | 18,70 | 18,80 | 18,60 | 18,60 | -0,53% | 160,00 |
| 20.01.2021 | 18,75 | 18,85 | 18,60 | 18,70 | -0,80% | 2,00 |
| 19.01.2021 | 18,55 | 18,90 | 18,50 | 18,85 | 1,07% | 150,00 |
| 18.01.2021 | 17,65 | 18,70 | 17,65 | 18,65 | 5,67% | - |
| 15.01.2021 | 17,85 | 18,30 | 17,25 | 17,65 | -1,67% | - |
| 14.01.2021 | 17,85 | 18,25 | 17,65 | 17,95 | 1,13% | - |
| 13.01.2021 | 17,60 | 18,35 | 17,35 | 17,75 | 0,85% | 5,00 |
| 12.01.2021 | 17,75 | 17,75 | 17,50 | 17,60 | -0,85% | - |
| 11.01.2021 | 17,55 | 18,20 | 17,55 | 17,75 | 0,28% | - |
| 08.01.2021 | 17,15 | 18,10 | 17,00 | 17,70 | 3,81% | - |
| 07.01.2021 | 16,55 | 17,80 | 16,50 | 17,05 | 3,65% | 585,00 |
| 06.01.2021 | 16,45 | 16,75 | 16,35 | 16,45 | 0,61% | - |
| 05.01.2021 | 16,05 | 24,45 | 16,00 | 16,35 | 2,19% | 300,00 |
| 04.01.2021 | 15,70 | 18,00 | 15,50 | 16,00 | 1,91% | 5.250,00 |
| 30.12.2020 | 15,95 | 16,00 | 15,25 | 15,70 | -1,57% | - |
| 29.12.2020 | 16,15 | 16,30 | 15,85 | 15,95 | 0,00% | - |
| 28.12.2020 | 16,05 | 16,55 | 15,75 | 15,95 | -1,24% | 361,00 |
| 23.12.2020 | 15,70 | 16,15 | 15,25 | 16,15 | 3,19% | 92,00 |
| 22.12.2020 | 15,30 | 16,00 | 15,20 | 15,65 | 1,95% | 25,00 |
| 21.12.2020 | 15,60 | 15,85 | 15,25 | 15,35 | -1,29% | - |
| 18.12.2020 | 15,65 | 15,80 | 15,55 | 15,55 | 0,00% | - |
| 17.12.2020 | 15,65 | 15,75 | 15,35 | 15,55 | -0,64% | - |
| 16.12.2020 | 15,65 | 15,75 | 15,65 | 15,65 | 0,00% | 13,00 |
| 15.12.2020 | 15,65 | 15,75 | 15,65 | 15,65 | 0,00% | - |
| 14.12.2020 | 16,10 | 16,15 | 15,65 | 15,65 | -2,80% | - |
| 11.12.2020 | 15,90 | 16,10 | 15,85 | 16,10 | 2,22% | - |
| 10.12.2020 | 15,85 | 16,00 | 15,75 | 15,75 | -1,25% | - |
| 09.12.2020 | 15,65 | 16,05 | 15,60 | 15,95 | 1,59% | - |
| 08.12.2020 | 15,75 | 15,75 | 15,60 | 15,70 | 0,00% | - |
| 07.12.2020 | 15,70 | 15,80 | 15,65 | 15,70 | 0,00% | - |
| 04.12.2020 | 15,70 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 03.12.2020 | 15,75 | 15,85 | 15,65 | 15,80 | 0,64% | - |
| 02.12.2020 | 15,45 | 15,70 | 15,40 | 15,70 | 0,32% | - |
| 01.12.2020 | 15,60 | 15,65 | 15,45 | 15,65 | 0,32% | - |
| 30.11.2020 | 15,35 | 15,75 | 15,30 | 15,60 | 1,63% | - |
| 27.11.2020 | 15,25 | 15,45 | 15,25 | 15,35 | 0,33% | - |
| 26.11.2020 | 15,35 | 15,50 | 15,15 | 15,30 | 0,00% | 6,00 |
| 25.11.2020 | 15,40 | 15,85 | 15,25 | 15,30 | -0,97% | 250,00 |
| 24.11.2020 | 15,30 | 15,55 | 15,15 | 15,45 | 0,65% | 100,00 |
| 23.11.2020 | 15,60 | 15,60 | 15,00 | 15,35 | -0,65% | - |
| 20.11.2020 | 15,30 | 15,45 | 15,25 | 15,45 | 0,32% | - |
| 19.11.2020 | 15,50 | 15,50 | 15,20 | 15,40 | -0,32% | 50,00 |
| 18.11.2020 | 15,30 | 15,45 | 15,20 | 15,45 | 1,64% | - |
| 17.11.2020 | 15,25 | 15,30 | 15,15 | 15,20 | 0,33% | - |
| 16.11.2020 | 15,25 | 15,30 | 15,15 | 15,15 | 0,00% | - |
| 13.11.2020 | 15,30 | 15,35 | 15,15 | 15,15 | -0,66% | - |
| 12.11.2020 | 15,15 | 15,40 | 15,10 | 15,25 | 0,66% | - |
| 11.11.2020 | 14,75 | 15,25 | 14,75 | 15,15 | 3,41% | - |
| 10.11.2020 | 15,10 | 15,80 | 14,60 | 14,65 | -2,33% | 1.032,00 |
| 09.11.2020 | 14,30 | 15,25 | 14,15 | 15,00 | 6,01% | 440,00 |
| 06.11.2020 | 14,35 | 14,35 | 14,15 | 14,15 | -1,39% | - |
| 05.11.2020 | 13,95 | 14,75 | 13,90 | 14,35 | 2,50% | 100,00 |
| 04.11.2020 | 14,30 | 14,65 | 13,95 | 14,00 | -3,11% | 350,00 |
| 03.11.2020 | 14,35 | 15,70 | 13,60 | 14,45 | 1,05% | 858,00 |
| 02.11.2020 | 12,65 | 14,55 | 12,60 | 14,30 | 13,49% | 430,00 |
| 30.10.2020 | 12,60 | 12,70 | 12,55 | 12,60 | -0,40% | - |
| 29.10.2020 | 12,35 | 12,75 | 12,25 | 12,65 | 2,43% | - |
| 28.10.2020 | 13,15 | 13,55 | 12,35 | 12,35 | -6,08% | - |
| 27.10.2020 | 13,45 | 13,55 | 13,15 | 13,15 | -2,59% | - |
| 26.10.2020 | 13,60 | 15,35 | 13,40 | 13,50 | -1,46% | 14,00 |
| 23.10.2020 | 13,75 | 15,35 | 13,60 | 13,70 | 0,37% | - |
| 22.10.2020 | 13,80 | 15,00 | 13,65 | 13,65 | -1,09% | 100,00 |
| 21.10.2020 | 14,00 | 14,05 | 13,80 | 13,80 | -1,78% | - |
| 20.10.2020 | 13,85 | 14,10 | 13,85 | 14,05 | 1,44% | - |
| 19.10.2020 | 13,60 | 15,35 | 13,60 | 13,85 | 2,21% | 200,00 |
| 16.10.2020 | 13,55 | 13,70 | 13,55 | 13,55 | -0,37% | - |
| 15.10.2020 | 13,65 | 13,70 | 13,55 | 13,60 | -0,37% | 443,00 |
| 14.10.2020 | 13,65 | 13,75 | 13,60 | 13,65 | 0,00% | 195,00 |
| 13.10.2020 | 13,70 | 13,75 | 13,60 | 13,65 | -0,36% | - |