Börse:
29,300€
0,86%
Echtzeit-Aktienkurs Accell Group NV
Bid:
29,250€
Ask:
29,350€
Aktienkurse zur Accell Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 29,18 | 29,28 | 29,03 | 29,23 | 0,60% | - |
| 18.02.2020 | 29,00 | 29,30 | 28,95 | 29,05 | 0,17% | 43.880,00 |
| 17.02.2020 | 28,20 | 29,05 | 28,15 | 29,00 | 2,47% | 54.935,00 |
| 14.02.2020 | 28,05 | 28,40 | 28,05 | 28,30 | 0,35% | 18.748,00 |
| 13.02.2020 | 28,50 | 28,50 | 28,15 | 28,20 | -0,88% | 5.936,00 |
| 12.02.2020 | 28,05 | 28,50 | 28,00 | 28,45 | 1,43% | 33.714,00 |
| 11.02.2020 | 28,00 | 28,05 | 27,85 | 28,05 | 0,18% | 9.627,00 |
| 10.02.2020 | 28,20 | 28,35 | 27,95 | 28,00 | 0,00% | 31.190,00 |
| 07.02.2020 | 28,15 | 28,15 | 27,90 | 28,00 | -0,71% | 11.015,00 |
| 06.02.2020 | 28,00 | 28,25 | 28,00 | 28,20 | 0,53% | 14.329,00 |
| 05.02.2020 | 28,00 | 28,30 | 27,95 | 28,05 | 0,00% | 19.517,00 |
| 04.02.2020 | 27,70 | 28,10 | 27,60 | 28,05 | 1,26% | 22.687,00 |
| 03.02.2020 | 27,70 | 27,80 | 27,55 | 27,70 | -0,72% | 12.644,00 |
| 31.01.2020 | 27,80 | 28,00 | 27,65 | 27,90 | 0,00% | 29.733,00 |
| 30.01.2020 | 27,75 | 27,90 | 27,50 | 27,90 | 0,18% | 24.229,00 |
| 29.01.2020 | 28,00 | 28,00 | 27,65 | 27,85 | 0,54% | 16.342,00 |
| 28.01.2020 | 28,10 | 28,30 | 27,55 | 27,70 | -1,60% | 33.463,00 |
| 27.01.2020 | 28,15 | 28,30 | 27,80 | 28,15 | -0,53% | 28.286,00 |
| 24.01.2020 | 27,30 | 28,30 | 27,30 | 28,30 | 3,66% | 46.648,00 |
| 23.01.2020 | 27,50 | 27,50 | 27,20 | 27,30 | -0,18% | 7.409,00 |
| 22.01.2020 | 26,55 | 27,35 | 26,55 | 27,35 | 2,82% | 39.199,00 |
| 21.01.2020 | 26,60 | 26,75 | 26,40 | 26,60 | -0,19% | 14.096,00 |
| 20.01.2020 | 26,35 | 26,80 | 26,35 | 26,65 | 1,14% | 15.629,00 |
| 17.01.2020 | 26,65 | 26,75 | 26,00 | 26,35 | -1,13% | 26.023,00 |
| 16.01.2020 | 26,75 | 26,75 | 26,50 | 26,65 | 0,57% | 11.728,00 |
| 15.01.2020 | 25,85 | 26,55 | 25,80 | 26,50 | 1,92% | 47.488,00 |
| 14.01.2020 | 26,05 | 26,05 | 25,70 | 26,00 | 0,00% | 10.634,00 |
| 13.01.2020 | 26,05 | 26,20 | 26,00 | 26,00 | -0,19% | 2.771,00 |
| 10.01.2020 | 26,35 | 26,35 | 25,90 | 26,05 | -1,33% | 20.883,00 |
| 09.01.2020 | 26,00 | 26,45 | 25,95 | 26,40 | 1,54% | 20.904,00 |
| 08.01.2020 | 26,25 | 26,25 | 25,90 | 26,00 | -0,38% | 8.842,00 |
| 07.01.2020 | 26,10 | 26,30 | 26,00 | 26,10 | -0,76% | 20.172,00 |
| 06.01.2020 | 26,30 | 26,30 | 26,10 | 26,30 | 0,00% | 12.000,00 |
| 03.01.2020 | 25,90 | 26,30 | 25,65 | 26,30 | 1,54% | 36.259,00 |
| 02.01.2020 | 25,85 | 25,90 | 25,75 | 25,90 | 0,39% | 13.916,00 |
| 31.12.2019 | 25,80 | 25,90 | 25,65 | 25,80 | 0,39% | 6.266,00 |
| 30.12.2019 | 25,15 | 25,80 | 25,15 | 25,70 | 0,39% | 13.612,00 |
| 27.12.2019 | 25,75 | 25,75 | 25,30 | 25,60 | 0,39% | 10.114,00 |
| 24.12.2019 | 25,55 | 25,60 | 25,45 | 25,50 | -0,20% | 4.429,00 |
| 23.12.2019 | 25,50 | 25,80 | 25,50 | 25,55 | -0,39% | 8.597,00 |
| 20.12.2019 | 25,00 | 25,65 | 25,00 | 25,65 | 0,79% | 28.439,00 |
| 19.12.2019 | 25,45 | 25,50 | 25,25 | 25,45 | 0,79% | 14.104,00 |
| 18.12.2019 | 25,20 | 25,30 | 25,10 | 25,25 | 0,20% | 12.565,00 |
| 17.12.2019 | 25,20 | 25,20 | 25,05 | 25,20 | 0,20% | 4.771,00 |
| 16.12.2019 | 25,05 | 25,45 | 25,05 | 25,15 | -0,59% | 9.723,00 |
| 13.12.2019 | 25,50 | 25,60 | 25,20 | 25,30 | -0,98% | 9.504,00 |
| 12.12.2019 | 25,10 | 25,55 | 25,05 | 25,55 | 1,79% | 11.353,00 |
| 11.12.2019 | 25,50 | 25,50 | 25,10 | 25,10 | -1,57% | 11.718,00 |
| 10.12.2019 | 25,90 | 25,90 | 25,40 | 25,50 | -1,54% | 19.155,00 |
| 09.12.2019 | 25,90 | 25,90 | 25,75 | 25,90 | 0,00% | 13.223,00 |
| 06.12.2019 | 25,60 | 25,90 | 25,60 | 25,90 | 0,58% | 17.403,00 |
| 05.12.2019 | 25,45 | 25,75 | 25,30 | 25,75 | 2,18% | 36.457,00 |
| 04.12.2019 | 25,25 | 25,40 | 24,85 | 25,20 | -0,20% | 20.355,00 |
| 03.12.2019 | 25,60 | 25,60 | 24,55 | 25,25 | -1,37% | 19.865,00 |
| 02.12.2019 | 25,50 | 25,65 | 25,25 | 25,60 | -0,39% | 22.021,00 |
| 29.11.2019 | 25,85 | 25,90 | 25,65 | 25,70 | -0,77% | 15.056,00 |
| 28.11.2019 | 25,90 | 25,90 | 25,50 | 25,90 | 0,78% | 43.539,00 |
| 27.11.2019 | 25,55 | 25,90 | 25,55 | 25,70 | 0,39% | 28.790,00 |
| 26.11.2019 | 25,00 | 25,70 | 24,90 | 25,60 | 2,81% | 51.783,00 |
| 25.11.2019 | 23,85 | 25,00 | 23,85 | 24,90 | 3,75% | 45.399,00 |
| 22.11.2019 | 23,75 | 24,00 | 23,55 | 24,00 | 1,91% | 13.882,00 |
| 21.11.2019 | 23,75 | 23,75 | 23,40 | 23,55 | 0,21% | 11.492,00 |
| 20.11.2019 | 23,50 | 23,60 | 23,35 | 23,50 | -0,21% | 19.038,00 |
| 19.11.2019 | 23,50 | 23,80 | 23,50 | 23,55 | 0,00% | 8.477,00 |
| 18.11.2019 | 24,00 | 24,10 | 23,55 | 23,55 | -1,46% | 15.900,00 |
| 15.11.2019 | 23,50 | 24,10 | 23,50 | 23,90 | 0,63% | 29.394,00 |
| 14.11.2019 | 23,50 | 23,85 | 23,35 | 23,75 | 1,50% | 17.168,00 |
| 13.11.2019 | 23,15 | 23,45 | 23,15 | 23,40 | 0,86% | 32.000,00 |
| 12.11.2019 | 23,30 | 23,45 | 23,20 | 23,20 | 0,22% | 16.734,00 |
| 11.11.2019 | 23,15 | 23,25 | 22,90 | 23,15 | 0,65% | 26.756,00 |
| 08.11.2019 | 23,00 | 23,20 | 22,80 | 23,00 | 0,44% | 13.750,00 |
| 07.11.2019 | 23,25 | 23,45 | 22,65 | 22,90 | -1,51% | 25.526,00 |
| 06.11.2019 | 23,20 | 23,25 | 22,95 | 23,25 | 0,43% | 15.818,00 |
| 05.11.2019 | 22,80 | 23,20 | 22,80 | 23,15 | 2,43% | 36.441,00 |
| 04.11.2019 | 22,40 | 22,85 | 22,25 | 22,60 | 0,89% | 40.948,00 |
| 01.11.2019 | 22,35 | 22,45 | 22,25 | 22,40 | 0,67% | 16.825,00 |
| 31.10.2019 | 22,40 | 22,40 | 22,15 | 22,25 | -0,45% | 6.596,00 |
| 30.10.2019 | 22,05 | 22,35 | 22,00 | 22,35 | 1,36% | 19.344,00 |
| 29.10.2019 | 22,30 | 22,30 | 22,00 | 22,05 | -1,12% | 10.657,00 |
| 28.10.2019 | 22,35 | 22,50 | 22,30 | 22,30 | -0,22% | 13.838,00 |
| 25.10.2019 | 21,75 | 22,40 | 21,75 | 22,35 | 2,76% | 11.588,00 |
| 24.10.2019 | 22,20 | 22,20 | 21,75 | 21,75 | -0,68% | 11.521,00 |
| 23.10.2019 | 22,15 | 22,15 | 21,90 | 21,90 | -1,13% | 10.765,00 |
| 22.10.2019 | 22,10 | 22,45 | 22,10 | 22,15 | 0,23% | 19.150,00 |
| 21.10.2019 | 22,15 | 22,20 | 22,05 | 22,10 | -0,45% | 7.941,00 |
| 18.10.2019 | 21,90 | 22,45 | 21,90 | 22,20 | 2,30% | 35.235,00 |
| 17.10.2019 | 21,80 | 22,05 | 21,70 | 21,70 | -0,46% | 16.366,00 |
| 16.10.2019 | 22,05 | 22,05 | 21,80 | 21,80 | -0,23% | 7.143,00 |
| 15.10.2019 | 21,75 | 22,00 | 21,75 | 21,85 | 1,16% | 15.310,00 |
| 14.10.2019 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | 12.364,00 |
| 11.10.2019 | 21,85 | 22,00 | 21,75 | 21,80 | 0,93% | 13.803,00 |
| 10.10.2019 | 21,75 | 22,05 | 21,50 | 21,60 | -0,69% | 13.657,00 |
| 09.10.2019 | 21,80 | 21,95 | 21,70 | 21,75 | 0,00% | 8.040,00 |
| 08.10.2019 | 22,10 | 22,15 | 21,70 | 21,75 | -1,58% | 16.171,00 |
| 07.10.2019 | 21,85 | 22,25 | 21,85 | 22,10 | 1,14% | 20.498,00 |
| 04.10.2019 | 21,80 | 21,95 | 21,70 | 21,85 | 0,23% | 20.431,00 |
| 03.10.2019 | 22,05 | 22,05 | 21,80 | 21,80 | -0,91% | 12.701,00 |
| 02.10.2019 | 22,10 | 22,35 | 21,95 | 22,00 | -0,68% | 15.686,00 |
| 01.10.2019 | 22,20 | 22,40 | 22,05 | 22,15 | -0,23% | 12.970,00 |
| 30.09.2019 | 22,10 | 22,20 | 21,90 | 22,20 | 0,45% | 10.360,00 |