Börse:
27,975€
2,47%
Echtzeit-Aktienkurs ACCELL GRP NV CVA EO-,01
Bid:
27,600€
Ask:
28,350€
Aktienkurse zur ACCELL GRP NV CVA EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 27,30 | 27,95 | 27,05 | 27,85 | 2,01% | 146.110,00 |
| 14.01.2021 | 26,90 | 27,75 | 26,90 | 27,30 | 1,87% | 149.596,00 |
| 13.01.2021 | 26,70 | 26,95 | 26,40 | 26,80 | 0,94% | 55.049,00 |
| 12.01.2021 | 27,00 | 27,05 | 26,50 | 26,55 | -1,12% | 46.970,00 |
| 11.01.2021 | 27,10 | 27,10 | 26,50 | 26,85 | -0,92% | 50.907,00 |
| 08.01.2021 | 27,50 | 27,50 | 27,05 | 27,10 | -0,73% | 30.152,00 |
| 07.01.2021 | 27,50 | 27,50 | 27,15 | 27,30 | 0,00% | 31.044,00 |
| 06.01.2021 | 27,60 | 27,60 | 27,15 | 27,30 | -0,73% | 37.011,00 |
| 05.01.2021 | 26,70 | 27,60 | 26,40 | 27,50 | 3,00% | 105.967,00 |
| 04.01.2021 | 26,00 | 26,80 | 25,85 | 26,70 | 3,29% | 89.969,00 |
| 31.12.2020 | 25,95 | 26,05 | 25,85 | 25,85 | -0,58% | 11.368,00 |
| 30.12.2020 | 26,15 | 26,15 | 25,90 | 26,00 | -0,19% | 39.478,00 |
| 29.12.2020 | 26,00 | 26,15 | 25,90 | 26,05 | 0,58% | 31.009,00 |
| 28.12.2020 | 26,20 | 26,30 | 25,90 | 25,90 | -0,58% | 28.220,00 |
| 24.12.2020 | 26,20 | 26,25 | 25,90 | 26,05 | 0,19% | 6.580,00 |
| 23.12.2020 | 26,35 | 26,35 | 25,90 | 26,00 | -0,57% | 26.521,00 |
| 22.12.2020 | 25,90 | 26,20 | 25,80 | 26,15 | 0,77% | 79.698,00 |
| 21.12.2020 | 25,90 | 26,05 | 25,35 | 25,95 | -0,95% | 81.768,00 |
| 18.12.2020 | 26,00 | 26,30 | 25,90 | 26,20 | 0,58% | 188.627,00 |
| 17.12.2020 | 26,20 | 26,30 | 25,85 | 26,05 | -0,19% | 178.442,00 |
| 16.12.2020 | 26,40 | 26,50 | 26,00 | 26,10 | -0,38% | 150.190,00 |
| 15.12.2020 | 25,90 | 26,45 | 25,65 | 26,20 | 2,14% | 108.182,00 |
| 14.12.2020 | 26,60 | 26,70 | 25,30 | 25,65 | -3,21% | 261.635,00 |
| 11.12.2020 | 27,00 | 27,70 | 26,40 | 26,50 | -2,03% | 83.456,00 |
| 10.12.2020 | 26,10 | 27,25 | 25,65 | 27,05 | 3,44% | 80.897,00 |
| 09.12.2020 | 26,40 | 26,70 | 25,95 | 26,15 | -0,76% | 89.548,00 |
| 08.12.2020 | 26,30 | 26,55 | 26,20 | 26,35 | 0,00% | 54.783,00 |
| 07.12.2020 | 26,70 | 27,00 | 26,20 | 26,35 | -0,94% | 87.941,00 |
| 04.12.2020 | 25,50 | 27,00 | 25,50 | 26,60 | 4,31% | 103.458,00 |
| 03.12.2020 | 26,40 | 26,40 | 25,50 | 25,50 | -2,67% | 63.546,00 |
| 02.12.2020 | 26,60 | 26,80 | 26,05 | 26,20 | -0,76% | 85.593,00 |
| 01.12.2020 | 26,75 | 26,80 | 25,75 | 26,40 | 0,38% | 80.016,00 |
| 30.11.2020 | 26,60 | 26,75 | 26,25 | 26,30 | -0,75% | 65.432,00 |
| 27.11.2020 | 26,95 | 26,95 | 26,20 | 26,50 | -1,30% | 82.950,00 |
| 26.11.2020 | 26,35 | 27,20 | 26,20 | 26,85 | 2,09% | 182.757,00 |
| 25.11.2020 | 25,80 | 26,30 | 25,55 | 26,30 | 2,33% | 136.923,00 |
| 24.11.2020 | 25,70 | 26,10 | 25,50 | 25,70 | 0,78% | 108.610,00 |
| 23.11.2020 | 25,40 | 25,70 | 25,40 | 25,50 | 0,39% | 44.144,00 |
| 20.11.2020 | 25,50 | 25,95 | 25,25 | 25,40 | -1,17% | 47.497,00 |
| 19.11.2020 | 25,45 | 25,70 | 25,30 | 25,70 | 0,78% | 32.826,00 |
| 18.11.2020 | 25,30 | 25,75 | 25,30 | 25,50 | 0,39% | 40.698,00 |
| 17.11.2020 | 25,55 | 26,00 | 25,25 | 25,40 | -1,93% | 67.627,00 |
| 16.11.2020 | 25,95 | 26,25 | 25,05 | 25,90 | 0,39% | 133.095,00 |
| 13.11.2020 | 25,40 | 26,00 | 25,40 | 25,80 | 1,38% | 89.011,00 |
| 12.11.2020 | 25,50 | 25,80 | 25,25 | 25,45 | 1,39% | 165.580,00 |
| 11.11.2020 | 25,50 | 25,90 | 24,70 | 25,10 | 3,51% | 140.389,00 |
| 10.11.2020 | 24,35 | 24,70 | 24,00 | 24,25 | -1,02% | 28.076,00 |
| 09.11.2020 | 25,35 | 25,85 | 24,50 | 24,50 | -1,21% | 78.259,00 |
| 06.11.2020 | 24,20 | 25,15 | 24,20 | 24,80 | 1,22% | 32.761,00 |
| 05.11.2020 | 24,10 | 24,80 | 24,10 | 24,50 | 1,24% | 17.551,00 |
| 04.11.2020 | 23,40 | 24,40 | 23,40 | 24,20 | 1,26% | 22.482,00 |
| 03.11.2020 | 23,90 | 24,15 | 23,75 | 23,90 | 1,27% | 19.289,00 |
| 02.11.2020 | 23,15 | 23,90 | 22,75 | 23,60 | 1,94% | 26.074,00 |
| 30.10.2020 | 23,30 | 23,90 | 23,10 | 23,15 | -3,34% | 32.956,00 |
| 29.10.2020 | 22,60 | 24,10 | 22,60 | 23,95 | 4,36% | 41.673,00 |
| 28.10.2020 | 23,05 | 23,30 | 22,50 | 22,95 | -2,96% | 39.467,00 |
| 27.10.2020 | 23,85 | 23,90 | 23,45 | 23,65 | -1,25% | 21.189,00 |
| 26.10.2020 | 24,10 | 24,35 | 23,80 | 23,95 | -2,04% | 29.227,00 |
| 23.10.2020 | 24,50 | 24,85 | 23,95 | 24,45 | 1,24% | 17.990,00 |
| 22.10.2020 | 23,95 | 24,60 | 23,50 | 24,15 | -0,21% | 24.667,00 |
| 21.10.2020 | 24,75 | 24,75 | 24,15 | 24,20 | -2,02% | 28.808,00 |
| 20.10.2020 | 24,70 | 25,20 | 24,65 | 24,70 | -0,40% | 15.779,00 |
| 19.10.2020 | 24,80 | 25,50 | 24,75 | 24,80 | 0,00% | 9.180,00 |
| 16.10.2020 | 25,00 | 25,15 | 24,75 | 24,80 | 0,81% | 19.478,00 |
| 15.10.2020 | 25,35 | 25,40 | 24,45 | 24,60 | -2,96% | 26.109,00 |
| 14.10.2020 | 25,50 | 25,60 | 25,15 | 25,35 | -0,39% | 25.769,00 |
| 13.10.2020 | 25,20 | 25,55 | 25,10 | 25,45 | -0,20% | 22.409,00 |
| 12.10.2020 | 24,85 | 25,70 | 24,85 | 25,50 | 2,62% | 51.221,00 |
| 09.10.2020 | 25,00 | 25,00 | 24,65 | 24,85 | 0,00% | 18.766,00 |
| 08.10.2020 | 25,00 | 25,45 | 24,75 | 24,85 | -1,00% | 49.111,00 |
| 07.10.2020 | 25,50 | 25,60 | 24,95 | 25,10 | -1,38% | 59.177,00 |
| 06.10.2020 | 24,85 | 25,70 | 24,80 | 25,45 | 2,41% | 44.958,00 |
| 05.10.2020 | 24,95 | 25,20 | 24,25 | 24,85 | 1,02% | 34.361,00 |
| 02.10.2020 | 24,45 | 25,00 | 24,40 | 24,60 | -1,20% | 27.904,00 |
| 01.10.2020 | 23,90 | 25,05 | 23,80 | 24,90 | 5,06% | 47.765,00 |
| 30.09.2020 | 23,80 | 24,10 | 23,50 | 23,70 | -0,63% | 27.575,00 |
| 29.09.2020 | 24,05 | 24,35 | 23,60 | 23,85 | -0,83% | 27.143,00 |
| 28.09.2020 | 23,40 | 24,25 | 23,40 | 24,05 | 3,00% | 33.714,00 |
| 25.09.2020 | 24,35 | 24,35 | 22,55 | 23,35 | -3,21% | 104.671,00 |
| 24.09.2020 | 24,05 | 24,50 | 23,98 | 24,13 | -2,03% | - |
| 23.09.2020 | 24,10 | 25,03 | 23,80 | 24,63 | 3,03% | - |
| 22.09.2020 | 24,50 | 24,90 | 23,25 | 23,90 | -3,24% | 66.792,00 |
| 21.09.2020 | 25,25 | 25,30 | 24,25 | 24,70 | -2,18% | 46.580,00 |
| 18.09.2020 | 25,20 | 25,65 | 25,10 | 25,25 | -0,79% | 26.821,00 |
| 17.09.2020 | 25,15 | 25,65 | 25,15 | 25,45 | 0,20% | 27.956,00 |
| 16.09.2020 | 25,55 | 25,70 | 25,30 | 25,40 | -0,39% | 23.977,00 |
| 15.09.2020 | 26,30 | 26,30 | 25,50 | 25,50 | -2,30% | 43.493,00 |
| 14.09.2020 | 26,60 | 26,65 | 25,95 | 26,10 | -1,69% | 33.756,00 |
| 11.09.2020 | 26,55 | 26,65 | 26,30 | 26,55 | 0,00% | 24.708,00 |
| 10.09.2020 | 26,60 | 26,75 | 26,35 | 26,55 | 0,76% | 45.764,00 |
| 09.09.2020 | 25,70 | 26,75 | 25,65 | 26,35 | 4,15% | 88.910,00 |
| 08.09.2020 | 25,35 | 25,40 | 24,75 | 25,30 | 0,00% | 28.908,00 |
| 07.09.2020 | 25,10 | 25,50 | 24,95 | 25,30 | 1,00% | 18.466,00 |
| 04.09.2020 | 25,10 | 25,70 | 24,75 | 25,05 | -1,38% | 34.006,00 |
| 03.09.2020 | 26,40 | 26,70 | 25,15 | 25,40 | -3,61% | 44.775,00 |
| 02.09.2020 | 26,45 | 26,65 | 26,05 | 26,35 | 0,57% | 44.146,00 |
| 01.09.2020 | 25,25 | 26,95 | 25,20 | 26,20 | 4,80% | 129.071,00 |
| 31.08.2020 | 23,90 | 25,30 | 23,75 | 25,00 | 5,93% | 103.873,00 |
| 28.08.2020 | 23,60 | 23,65 | 23,30 | 23,60 | -0,63% | 23.455,00 |
| 27.08.2020 | 24,00 | 24,00 | 23,60 | 23,75 | -1,45% | 20.031,00 |