Börse:
115,225€
2,01%
Echtzeit-Aktienkurs Aeroports de Paris ADP
Bid:
114,850€
Ask:
115,600€
Aktienkurse zur Aeroports de Paris ADP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 114,03 | 114,75 | 112,48 | 114,70 | 1,55% | 69.252,00 |
| 13.05.2021 | 113,00 | 113,75 | 110,40 | 112,95 | -1,05% | 56.278,00 |
| 12.05.2021 | 113,50 | 114,75 | 112,55 | 114,15 | 0,40% | 73.583,00 |
| 11.05.2021 | 113,20 | 114,20 | 112,25 | 113,70 | -0,57% | 112.669,00 |
| 10.05.2021 | 116,25 | 116,50 | 113,25 | 114,35 | -1,04% | 85.383,00 |
| 07.05.2021 | 116,40 | 117,00 | 114,30 | 115,55 | -0,30% | 80.075,00 |
| 06.05.2021 | 116,65 | 116,75 | 114,75 | 115,90 | -0,52% | 119.469,00 |
| 05.05.2021 | 114,70 | 116,80 | 113,60 | 116,50 | 2,64% | 152.887,00 |
| 04.05.2021 | 110,75 | 116,00 | 110,75 | 113,50 | 2,58% | 203.209,00 |
| 03.05.2021 | 107,00 | 110,65 | 106,65 | 110,65 | 3,70% | 88.478,00 |
| 30.04.2021 | 104,50 | 108,50 | 104,50 | 106,70 | 2,06% | 164.429,00 |
| 29.04.2021 | 104,30 | 106,25 | 103,30 | 104,55 | 1,16% | 70.147,00 |
| 28.04.2021 | 102,45 | 104,90 | 102,20 | 103,35 | 1,77% | 89.915,00 |
| 27.04.2021 | 101,70 | 102,10 | 100,10 | 101,55 | -0,15% | 60.865,00 |
| 26.04.2021 | 99,90 | 103,65 | 99,72 | 101,70 | 1,78% | 112.669,00 |
| 23.04.2021 | 102,10 | 102,60 | 99,50 | 99,92 | -2,37% | 100.696,00 |
| 22.04.2021 | 101,85 | 102,60 | 100,65 | 102,35 | 1,09% | 52.844,00 |
| 21.04.2021 | 101,20 | 101,95 | 100,25 | 101,25 | 0,20% | 61.297,00 |
| 20.04.2021 | 103,05 | 103,10 | 100,15 | 101,05 | -2,04% | 124.832,00 |
| 19.04.2021 | 101,90 | 103,85 | 101,90 | 103,15 | 1,28% | 56.768,00 |
| 16.04.2021 | 102,50 | 103,40 | 101,70 | 101,85 | -0,68% | 91.907,00 |
| 15.04.2021 | 103,20 | 104,65 | 102,55 | 102,55 | -0,44% | 56.173,00 |
| 14.04.2021 | 103,85 | 103,85 | 102,20 | 103,00 | -0,24% | 54.465,00 |
| 13.04.2021 | 102,05 | 104,15 | 101,70 | 103,25 | 0,98% | 81.166,00 |
| 12.04.2021 | 105,35 | 105,40 | 102,25 | 102,25 | -2,71% | 93.929,00 |
| 09.04.2021 | 106,95 | 107,55 | 105,10 | 105,10 | -1,41% | 57.482,00 |
| 08.04.2021 | 106,95 | 107,55 | 105,05 | 106,60 | 0,14% | 63.826,00 |
| 07.04.2021 | 106,00 | 107,40 | 105,55 | 106,45 | 0,52% | 75.304,00 |
| 06.04.2021 | 105,35 | 107,15 | 104,50 | 105,90 | 2,07% | 105.521,00 |
| 01.04.2021 | 102,30 | 105,40 | 101,70 | 103,75 | 1,82% | 98.865,00 |
| 31.03.2021 | 102,10 | 103,60 | 101,30 | 101,90 | -0,10% | 178.521,00 |
| 30.03.2021 | 101,60 | 103,80 | 101,40 | 102,00 | 0,99% | 90.006,00 |
| 29.03.2021 | 101,10 | 101,50 | 100,30 | 101,00 | 0,50% | 63.410,00 |
| 26.03.2021 | 102,40 | 103,20 | 100,20 | 100,50 | -1,47% | 62.151,00 |
| 25.03.2021 | 101,60 | 102,20 | 98,80 | 102,00 | -0,10% | 109.535,00 |
| 24.03.2021 | 100,00 | 103,60 | 99,05 | 102,10 | 1,39% | 65.323,00 |
| 23.03.2021 | 102,50 | 102,50 | 99,00 | 100,70 | -2,42% | 128.930,00 |
| 22.03.2021 | 105,60 | 105,60 | 101,50 | 103,20 | -2,73% | 122.691,00 |
| 19.03.2021 | 106,60 | 106,60 | 102,80 | 106,10 | -1,39% | 232.043,00 |
| 18.03.2021 | 109,00 | 109,80 | 107,50 | 107,60 | -0,65% | 117.790,00 |
| 17.03.2021 | 110,20 | 110,30 | 106,90 | 108,30 | -1,72% | 94.067,00 |
| 16.03.2021 | 110,50 | 112,00 | 109,90 | 110,20 | 0,27% | 108.278,00 |
| 15.03.2021 | 108,50 | 113,00 | 108,20 | 109,90 | 1,48% | 132.332,00 |
| 12.03.2021 | 105,90 | 108,30 | 105,20 | 108,30 | 2,65% | 163.055,00 |
| 11.03.2021 | 104,70 | 107,10 | 102,10 | 105,50 | 1,15% | 164.641,00 |
| 10.03.2021 | 103,80 | 106,20 | 103,60 | 104,30 | -0,19% | 71.954,00 |
| 09.03.2021 | 105,70 | 107,00 | 104,50 | 104,50 | -0,95% | 110.473,00 |
| 08.03.2021 | 105,40 | 108,10 | 103,50 | 105,50 | 0,48% | 145.852,00 |
| 05.03.2021 | 104,60 | 106,50 | 104,10 | 105,00 | -0,10% | 85.524,00 |
| 04.03.2021 | 105,10 | 107,00 | 103,80 | 105,10 | -0,66% | 79.775,00 |
| 03.03.2021 | 104,50 | 107,20 | 104,50 | 105,80 | 1,24% | 77.453,00 |
| 02.03.2021 | 106,40 | 107,60 | 104,10 | 104,50 | -1,97% | 68.190,00 |
| 01.03.2021 | 106,10 | 107,40 | 104,80 | 106,60 | 1,33% | 86.952,00 |
| 26.02.2021 | 104,20 | 107,50 | 103,00 | 105,20 | -0,85% | 109.810,00 |
| 25.02.2021 | 108,40 | 109,00 | 106,10 | 106,10 | -1,30% | 188.797,00 |
| 24.02.2021 | 106,10 | 108,40 | 105,30 | 107,50 | 2,87% | 171.650,00 |
| 23.02.2021 | 100,20 | 105,80 | 100,20 | 104,50 | 4,87% | 226.641,00 |
| 22.02.2021 | 95,35 | 99,65 | 94,75 | 99,65 | 4,13% | 94.879,00 |
| 19.02.2021 | 95,25 | 97,10 | 94,90 | 95,70 | 0,74% | 82.927,00 |
| 18.02.2021 | 96,75 | 96,75 | 94,60 | 95,00 | -1,86% | 137.972,00 |
| 17.02.2021 | 98,60 | 99,45 | 96,80 | 96,80 | -2,57% | 104.903,00 |
| 16.02.2021 | 100,90 | 101,10 | 98,75 | 99,35 | -0,60% | 50.322,00 |
| 15.02.2021 | 99,90 | 101,10 | 99,60 | 99,95 | 0,00% | 59.961,00 |
| 12.02.2021 | 101,60 | 101,80 | 99,25 | 99,95 | -1,82% | 48.950,00 |
| 11.02.2021 | 102,50 | 103,40 | 101,70 | 101,80 | 0,00% | 45.624,00 |
| 10.02.2021 | 103,50 | 104,10 | 101,80 | 101,80 | -1,17% | 68.194,00 |
| 09.02.2021 | 106,40 | 107,10 | 102,50 | 103,00 | -3,29% | 63.862,00 |
| 08.02.2021 | 104,70 | 107,50 | 104,30 | 106,50 | 2,21% | 124.447,00 |
| 05.02.2021 | 102,30 | 104,90 | 101,70 | 104,20 | 2,46% | 88.756,00 |
| 04.02.2021 | 101,70 | 103,20 | 101,10 | 101,70 | 0,10% | 129.744,00 |
| 03.02.2021 | 102,80 | 103,20 | 100,70 | 101,60 | 0,59% | 113.858,00 |
| 02.02.2021 | 97,85 | 102,30 | 97,75 | 101,00 | 4,07% | 137.890,00 |
| 01.02.2021 | 96,05 | 98,55 | 94,55 | 97,05 | 2,16% | 100.850,00 |
| 29.01.2021 | 96,55 | 98,40 | 94,20 | 95,00 | -3,85% | 137.768,00 |
| 28.01.2021 | 95,45 | 100,00 | 94,70 | 98,80 | 2,22% | 161.702,00 |
| 27.01.2021 | 95,35 | 97,20 | 94,45 | 96,65 | 1,42% | 127.938,00 |
| 26.01.2021 | 93,00 | 96,35 | 92,25 | 95,30 | 3,31% | 150.976,00 |
| 25.01.2021 | 93,35 | 93,70 | 90,30 | 92,25 | -1,91% | 142.431,00 |
| 22.01.2021 | 94,60 | 94,60 | 92,10 | 94,05 | -1,00% | 133.353,00 |
| 21.01.2021 | 96,35 | 96,90 | 94,45 | 95,00 | -0,99% | 93.923,00 |
| 20.01.2021 | 95,40 | 96,75 | 94,70 | 95,95 | 1,00% | 59.924,00 |
| 19.01.2021 | 96,20 | 96,95 | 94,40 | 95,00 | -0,63% | 80.494,00 |
| 18.01.2021 | 96,30 | 97,00 | 94,70 | 95,60 | -2,00% | 64.167,00 |
| 15.01.2021 | 96,30 | 97,55 | 95,90 | 97,55 | 0,83% | 92.969,00 |
| 14.01.2021 | 95,20 | 96,75 | 94,65 | 96,75 | 2,16% | 85.429,00 |
| 13.01.2021 | 96,20 | 96,40 | 94,55 | 94,70 | -0,84% | 75.541,00 |
| 12.01.2021 | 95,45 | 97,05 | 95,45 | 95,50 | 0,10% | 100.582,00 |
| 11.01.2021 | 96,95 | 97,50 | 95,10 | 95,40 | -2,00% | 93.501,00 |
| 08.01.2021 | 97,75 | 99,75 | 96,35 | 97,35 | -0,92% | 94.966,00 |
| 07.01.2021 | 100,00 | 100,00 | 96,50 | 98,25 | -0,96% | 100.231,00 |
| 06.01.2021 | 99,40 | 99,70 | 96,30 | 99,20 | 0,15% | 127.422,00 |
| 05.01.2021 | 99,20 | 101,90 | 97,00 | 99,05 | -0,50% | 113.660,00 |
| 04.01.2021 | 107,40 | 107,70 | 99,55 | 99,55 | -6,17% | 123.881,00 |
| 31.12.2020 | 104,30 | 106,10 | 103,80 | 106,10 | 1,63% | 34.853,00 |
| 30.12.2020 | 104,30 | 104,90 | 103,40 | 104,40 | -0,19% | 20.207,00 |
| 29.12.2020 | 105,00 | 106,20 | 103,00 | 104,60 | -0,10% | 62.072,00 |
| 28.12.2020 | 102,30 | 105,40 | 101,90 | 104,70 | 3,56% | 50.943,00 |
| 24.12.2020 | 101,50 | 102,50 | 100,80 | 101,10 | -0,39% | 14.826,00 |
| 23.12.2020 | 101,40 | 102,70 | 100,90 | 101,50 | 0,50% | 63.548,00 |
| 22.12.2020 | 100,30 | 101,40 | 98,80 | 101,00 | 0,70% | 66.428,00 |