Börse:
41,500€
-0,84%
Echtzeit-Aktienkurs Accell Group N.V.
Bid:
41,450€
Ask:
41,550€
Aktienkurse zur Accell Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 42,23 | 42,23 | 41,13 | 41,50 | -0,84% | - |
| 02.08.2021 | 42,20 | 43,00 | 41,75 | 41,85 | 0,24% | 21.560,00 |
| 30.07.2021 | 42,20 | 42,20 | 41,50 | 41,75 | -1,53% | 36.793,00 |
| 29.07.2021 | 42,00 | 43,25 | 41,85 | 42,40 | 1,56% | 46.243,00 |
| 28.07.2021 | 42,00 | 42,40 | 40,75 | 41,75 | -1,07% | 114.194,00 |
| 27.07.2021 | 44,80 | 45,05 | 41,75 | 42,20 | -6,95% | 147.250,00 |
| 26.07.2021 | 46,35 | 46,35 | 44,25 | 45,35 | -3,82% | 105.899,00 |
| 23.07.2021 | 44,50 | 47,85 | 44,50 | 47,15 | 6,19% | 141.535,00 |
| 22.07.2021 | 43,10 | 44,45 | 42,75 | 44,40 | 4,96% | 72.093,00 |
| 21.07.2021 | 42,00 | 42,80 | 41,70 | 42,30 | 1,81% | 28.133,00 |
| 20.07.2021 | 41,65 | 42,05 | 41,35 | 41,55 | 0,12% | 25.252,00 |
| 19.07.2021 | 41,65 | 41,90 | 40,75 | 41,50 | -1,31% | 57.426,00 |
| 16.07.2021 | 42,60 | 42,75 | 42,05 | 42,05 | -1,18% | 37.631,00 |
| 15.07.2021 | 42,80 | 43,30 | 42,35 | 42,55 | -1,05% | 35.701,00 |
| 14.07.2021 | 43,90 | 43,90 | 42,65 | 43,00 | -1,94% | 49.107,00 |
| 13.07.2021 | 43,25 | 43,90 | 43,20 | 43,85 | 0,80% | 23.403,00 |
| 12.07.2021 | 43,75 | 43,75 | 43,05 | 43,50 | -0,23% | 19.165,00 |
| 09.07.2021 | 43,30 | 43,70 | 42,90 | 43,60 | 0,58% | 23.266,00 |
| 08.07.2021 | 44,25 | 44,25 | 43,20 | 43,35 | -2,25% | 27.295,00 |
| 07.07.2021 | 44,15 | 44,75 | 43,85 | 44,35 | 0,45% | 39.962,00 |
| 06.07.2021 | 44,10 | 44,15 | 43,35 | 44,15 | -0,23% | 35.902,00 |
| 05.07.2021 | 45,60 | 45,60 | 43,35 | 44,25 | -2,85% | 56.609,00 |
| 02.07.2021 | 45,50 | 46,05 | 45,35 | 45,55 | 0,44% | 37.416,00 |
| 01.07.2021 | 45,60 | 46,20 | 45,15 | 45,35 | 0,11% | 46.816,00 |
| 30.06.2021 | 44,40 | 45,50 | 44,30 | 45,30 | 2,72% | 75.724,00 |
| 29.06.2021 | 43,00 | 44,35 | 43,00 | 44,10 | 2,44% | 55.942,00 |
| 28.06.2021 | 42,15 | 43,70 | 41,85 | 43,05 | 2,14% | 60.589,00 |
| 25.06.2021 | 41,45 | 42,45 | 41,15 | 42,15 | 2,68% | 42.090,00 |
| 24.06.2021 | 40,75 | 41,10 | 40,30 | 41,05 | 0,49% | 70.330,00 |
| 23.06.2021 | 41,80 | 42,05 | 40,75 | 40,85 | -2,27% | 79.846,00 |
| 22.06.2021 | 42,75 | 42,80 | 41,60 | 41,80 | -2,22% | 43.216,00 |
| 21.06.2021 | 41,85 | 42,75 | 41,75 | 42,75 | 1,42% | 35.416,00 |
| 18.06.2021 | 43,60 | 43,85 | 41,70 | 42,15 | -3,77% | 103.715,00 |
| 17.06.2021 | 43,50 | 44,10 | 43,40 | 43,80 | -0,34% | 36.408,00 |
| 16.06.2021 | 44,60 | 44,65 | 43,40 | 43,95 | -1,46% | 40.640,00 |
| 15.06.2021 | 44,70 | 44,90 | 44,05 | 44,60 | -0,22% | 52.132,00 |
| 14.06.2021 | 44,80 | 45,30 | 44,65 | 44,70 | 0,00% | 21.917,00 |
| 11.06.2021 | 44,70 | 45,15 | 44,55 | 44,70 | 0,00% | 14.411,00 |
| 10.06.2021 | 45,00 | 45,20 | 44,15 | 44,70 | -0,67% | 70.154,00 |
| 09.06.2021 | 45,00 | 45,10 | 44,35 | 45,00 | 0,00% | 47.406,00 |
| 08.06.2021 | 45,95 | 45,95 | 45,00 | 45,00 | -2,07% | 43.703,00 |
| 07.06.2021 | 46,50 | 46,50 | 45,90 | 45,95 | -1,18% | 20.990,00 |
| 04.06.2021 | 46,40 | 47,00 | 46,15 | 46,50 | 0,43% | 35.850,00 |
| 03.06.2021 | 46,30 | 46,50 | 45,90 | 46,30 | -0,43% | 29.907,00 |
| 02.06.2021 | 46,50 | 46,50 | 46,05 | 46,50 | 0,22% | 32.756,00 |
| 01.06.2021 | 46,25 | 47,10 | 46,10 | 46,40 | 0,65% | 54.826,00 |
| 31.05.2021 | 46,60 | 46,80 | 45,65 | 46,10 | -1,07% | 30.978,00 |
| 28.05.2021 | 45,45 | 46,70 | 45,40 | 46,60 | 2,64% | 49.997,00 |
| 27.05.2021 | 44,85 | 45,40 | 44,80 | 45,40 | 1,23% | 229.462,00 |
| 26.05.2021 | 45,05 | 45,05 | 44,55 | 44,85 | -0,11% | 18.916,00 |
| 25.05.2021 | 44,55 | 45,60 | 44,40 | 44,90 | 0,90% | 70.532,00 |
| 24.05.2021 | 44,15 | 44,75 | 44,10 | 44,50 | 0,91% | 21.358,00 |
| 21.05.2021 | 44,05 | 44,20 | 43,75 | 44,10 | 0,57% | 26.734,00 |
| 20.05.2021 | 43,70 | 44,10 | 43,30 | 43,85 | 0,34% | 17.972,00 |
| 19.05.2021 | 43,80 | 44,05 | 43,20 | 43,70 | -0,46% | 47.765,00 |
| 18.05.2021 | 44,20 | 44,80 | 43,75 | 43,90 | 0,23% | 38.311,00 |
| 17.05.2021 | 43,15 | 44,10 | 43,15 | 43,80 | 0,57% | 31.003,00 |
| 14.05.2021 | 44,00 | 44,10 | 43,45 | 43,55 | -1,02% | 18.022,00 |
| 13.05.2021 | 43,10 | 44,10 | 42,80 | 44,00 | 1,85% | 51.308,00 |
| 12.05.2021 | 43,20 | 43,55 | 42,70 | 43,20 | 0,70% | 69.572,00 |
| 11.05.2021 | 43,25 | 43,45 | 42,40 | 42,90 | -1,38% | 56.175,00 |
| 10.05.2021 | 44,85 | 44,85 | 43,10 | 43,50 | -2,58% | 46.441,00 |
| 07.05.2021 | 43,40 | 44,70 | 43,10 | 44,65 | 3,24% | 69.271,00 |
| 06.05.2021 | 43,35 | 43,40 | 43,05 | 43,25 | 0,12% | 44.965,00 |
| 05.05.2021 | 42,65 | 43,20 | 42,15 | 43,20 | 2,73% | 56.035,00 |
| 04.05.2021 | 43,30 | 43,35 | 42,05 | 42,05 | -2,32% | 62.774,00 |
| 03.05.2021 | 43,00 | 43,35 | 42,65 | 43,05 | 0,35% | 38.505,00 |
| 30.04.2021 | 44,00 | 44,00 | 42,70 | 42,90 | -2,05% | 59.265,00 |
| 29.04.2021 | 43,70 | 43,95 | 43,05 | 43,80 | 0,92% | 63.980,00 |
| 28.04.2021 | 43,40 | 43,50 | 42,55 | 43,40 | 0,12% | 66.706,00 |
| 27.04.2021 | 43,70 | 43,90 | 42,55 | 43,35 | -0,34% | 60.236,00 |
| 26.04.2021 | 42,30 | 43,50 | 42,05 | 43,50 | 3,08% | 69.985,00 |
| 23.04.2021 | 41,70 | 42,30 | 41,15 | 42,20 | 1,20% | 52.319,00 |
| 22.04.2021 | 41,45 | 42,35 | 41,40 | 41,70 | 1,34% | 74.228,00 |
| 21.04.2021 | 41,15 | 41,20 | 40,60 | 41,15 | 0,24% | 31.214,00 |
| 20.04.2021 | 42,00 | 42,45 | 40,70 | 41,05 | -2,15% | 45.112,00 |
| 19.04.2021 | 43,00 | 43,45 | 41,85 | 41,95 | -1,76% | 64.129,00 |
| 16.04.2021 | 42,65 | 42,80 | 42,40 | 42,70 | 0,35% | 31.451,00 |
| 15.04.2021 | 42,60 | 43,30 | 42,45 | 42,55 | 0,00% | 56.765,00 |
| 14.04.2021 | 42,80 | 43,15 | 42,45 | 42,55 | -0,47% | 56.674,00 |
| 13.04.2021 | 41,50 | 42,95 | 41,25 | 42,75 | 3,64% | 92.674,00 |
| 12.04.2021 | 40,15 | 41,85 | 40,15 | 41,25 | 2,74% | 108.943,00 |
| 09.04.2021 | 39,40 | 40,35 | 39,10 | 40,15 | 2,16% | 52.113,00 |
| 08.04.2021 | 40,10 | 40,30 | 39,20 | 39,30 | -1,63% | 45.282,00 |
| 07.04.2021 | 39,60 | 40,15 | 39,20 | 39,95 | 1,01% | 79.201,00 |
| 06.04.2021 | 40,20 | 40,90 | 39,55 | 39,55 | -0,88% | 90.670,00 |
| 01.04.2021 | 39,60 | 39,95 | 39,20 | 39,90 | 1,40% | 36.219,00 |
| 31.03.2021 | 39,30 | 39,75 | 38,85 | 39,35 | -0,25% | 54.040,00 |
| 30.03.2021 | 40,55 | 40,60 | 39,05 | 39,45 | -2,35% | 69.235,00 |
| 29.03.2021 | 40,00 | 40,80 | 39,60 | 40,40 | 1,13% | 73.378,00 |
| 26.03.2021 | 39,15 | 39,95 | 39,15 | 39,95 | 2,44% | 47.427,00 |
| 25.03.2021 | 39,30 | 39,50 | 37,75 | 39,00 | -1,64% | 50.430,00 |
| 24.03.2021 | 39,00 | 39,65 | 38,70 | 39,65 | 0,89% | 51.994,00 |
| 23.03.2021 | 40,00 | 40,00 | 39,15 | 39,30 | -1,50% | 39.380,00 |
| 22.03.2021 | 40,00 | 40,75 | 39,60 | 39,90 | 0,25% | 54.781,00 |
| 19.03.2021 | 39,60 | 39,90 | 39,20 | 39,80 | -0,50% | 69.231,00 |
| 18.03.2021 | 40,80 | 41,30 | 39,60 | 40,00 | -1,48% | 100.543,00 |
| 17.03.2021 | 40,20 | 41,50 | 40,10 | 40,60 | 1,75% | 135.569,00 |
| 16.03.2021 | 40,40 | 40,70 | 39,35 | 39,90 | -0,25% | 193.873,00 |
| 15.03.2021 | 37,05 | 40,05 | 37,05 | 40,00 | 8,25% | 229.445,00 |