Börse:
22,625€
1,23%
Echtzeit-Aktienkurs Accell Group NV
Bid:
22,150€
Ask:
23,100€
Aktienkurse zur Accell Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 22,40 | 22,90 | 22,00 | 22,20 | -0,67% | 264.521,00 |
| 04.06.2020 | 22,20 | 22,40 | 21,70 | 22,35 | 0,45% | 145.053,00 |
| 03.06.2020 | 22,25 | 22,60 | 21,90 | 22,25 | 0,23% | 157.235,00 |
| 02.06.2020 | 22,00 | 22,70 | 21,90 | 22,20 | -0,22% | 174.459,00 |
| 01.06.2020 | 22,15 | 22,70 | 21,90 | 22,25 | 1,83% | 104.511,00 |
| 29.05.2020 | 22,90 | 22,90 | 21,85 | 21,85 | -4,17% | 258.782,00 |
| 28.05.2020 | 23,85 | 23,85 | 22,15 | 22,80 | -2,98% | 156.291,00 |
| 27.05.2020 | 24,50 | 24,50 | 23,25 | 23,50 | -3,29% | 133.727,00 |
| 26.05.2020 | 24,05 | 24,80 | 24,00 | 24,30 | 3,40% | 175.703,00 |
| 25.05.2020 | 23,15 | 23,90 | 22,65 | 23,50 | 5,15% | 173.694,00 |
| 22.05.2020 | 22,70 | 22,70 | 21,50 | 22,35 | -2,61% | 80.987,00 |
| 21.05.2020 | 22,40 | 22,95 | 21,60 | 22,95 | 3,15% | 53.176,00 |
| 20.05.2020 | 21,30 | 22,60 | 21,05 | 22,25 | 4,46% | 228.795,00 |
| 19.05.2020 | 21,00 | 21,45 | 20,35 | 21,30 | 2,90% | 120.672,00 |
| 18.05.2020 | 19,52 | 21,25 | 19,40 | 20,70 | 10,46% | 272.594,00 |
| 15.05.2020 | 18,78 | 19,32 | 18,38 | 18,74 | 1,30% | 66.359,00 |
| 14.05.2020 | 18,70 | 18,90 | 17,88 | 18,50 | -1,60% | 109.759,00 |
| 13.05.2020 | 19,22 | 19,32 | 18,18 | 18,80 | -2,69% | 129.460,00 |
| 12.05.2020 | 19,66 | 20,15 | 18,98 | 19,32 | -1,73% | 119.636,00 |
| 11.05.2020 | 17,08 | 20,30 | 17,00 | 19,66 | 17,58% | 297.323,00 |
| 08.05.2020 | 17,20 | 17,42 | 16,32 | 16,72 | -2,56% | 71.444,00 |
| 07.05.2020 | 17,54 | 17,58 | 16,92 | 17,16 | -0,92% | 64.102,00 |
| 06.05.2020 | 17,24 | 17,60 | 16,50 | 17,32 | 1,29% | 66.546,00 |
| 05.05.2020 | 16,26 | 17,14 | 16,26 | 17,10 | 6,88% | 57.218,00 |
| 04.05.2020 | 16,50 | 17,10 | 15,30 | 16,00 | -5,10% | 94.180,00 |
| 30.04.2020 | 17,20 | 17,48 | 16,66 | 16,86 | -0,82% | 65.472,00 |
| 29.04.2020 | 16,50 | 17,06 | 16,30 | 17,00 | 3,16% | 37.744,00 |
| 28.04.2020 | 16,82 | 16,82 | 15,88 | 16,48 | -0,60% | 66.681,00 |
| 27.04.2020 | 16,60 | 17,52 | 16,24 | 16,58 | 4,02% | 169.943,00 |
| 24.04.2020 | 13,96 | 16,18 | 13,82 | 15,94 | 13,69% | 135.162,00 |
| 23.04.2020 | 13,90 | 14,10 | 13,82 | 14,02 | 2,04% | 86.887,00 |
| 22.04.2020 | 13,50 | 13,76 | 13,32 | 13,74 | 1,63% | 62.675,00 |
| 21.04.2020 | 13,58 | 13,80 | 13,36 | 13,52 | -1,60% | 69.375,00 |
| 20.04.2020 | 14,31 | 14,31 | 13,25 | 13,74 | 0,44% | - |
| 17.04.2020 | 14,28 | 14,46 | 13,64 | 13,68 | -1,30% | 102.635,00 |
| 16.04.2020 | 13,86 | 13,90 | 13,42 | 13,86 | 0,43% | 72.432,00 |
| 15.04.2020 | 14,42 | 14,42 | 13,48 | 13,80 | -3,09% | 62.714,00 |
| 14.04.2020 | 14,26 | 14,48 | 13,94 | 14,24 | 1,42% | 104.264,00 |
| 09.04.2020 | 13,66 | 14,26 | 13,66 | 14,04 | 4,00% | 58.474,00 |
| 08.04.2020 | 13,54 | 13,74 | 13,28 | 13,50 | 0,60% | 36.817,00 |
| 07.04.2020 | 14,24 | 14,52 | 13,42 | 13,42 | -1,18% | 97.640,00 |
| 06.04.2020 | 13,74 | 14,44 | 13,50 | 13,58 | 2,41% | 134.821,00 |
| 03.04.2020 | 13,10 | 13,34 | 12,82 | 13,26 | 1,84% | 65.411,00 |
| 02.04.2020 | 12,76 | 13,28 | 12,52 | 13,02 | 3,50% | 75.117,00 |
| 01.04.2020 | 12,44 | 12,68 | 12,30 | 12,58 | -0,47% | 39.118,00 |
| 31.03.2020 | 12,70 | 12,70 | 12,20 | 12,64 | 1,12% | 74.940,00 |
| 30.03.2020 | 12,50 | 12,70 | 12,20 | 12,50 | 0,00% | 54.450,00 |
| 27.03.2020 | 13,04 | 13,20 | 12,30 | 12,50 | -7,13% | 110.256,00 |
| 26.03.2020 | 13,50 | 13,70 | 12,54 | 13,46 | -3,58% | 151.597,00 |
| 25.03.2020 | 14,20 | 14,78 | 13,74 | 13,96 | 1,16% | 94.218,00 |
| 24.03.2020 | 13,78 | 14,10 | 13,22 | 13,80 | 9,52% | 150.073,00 |
| 23.03.2020 | 12,50 | 13,56 | 12,30 | 12,60 | -3,52% | 84.528,00 |
| 20.03.2020 | 14,48 | 14,84 | 13,04 | 13,06 | -3,40% | 76.116,00 |
| 19.03.2020 | 13,72 | 14,54 | 13,00 | 13,52 | 4,48% | 57.642,00 |
| 18.03.2020 | 14,50 | 14,50 | 12,56 | 12,94 | -10,76% | 64.039,00 |
| 17.03.2020 | 14,04 | 14,50 | 12,00 | 14,50 | 4,47% | 116.549,00 |
| 16.03.2020 | 14,36 | 14,36 | 12,86 | 13,88 | -6,59% | 108.762,00 |
| 13.03.2020 | 16,02 | 16,42 | 14,50 | 14,86 | -4,25% | 140.286,00 |
| 12.03.2020 | 17,68 | 17,68 | 15,50 | 15,52 | -14,54% | 110.969,00 |
| 11.03.2020 | 19,28 | 19,30 | 18,00 | 18,16 | -3,30% | 47.727,00 |
| 10.03.2020 | 18,50 | 20,75 | 18,50 | 18,78 | 5,39% | 199.627,00 |
| 09.03.2020 | 19,18 | 20,50 | 17,82 | 17,82 | -19,37% | 150.390,00 |
| 06.03.2020 | 23,75 | 23,85 | 21,90 | 22,10 | -10,16% | 75.731,00 |
| 05.03.2020 | 25,20 | 25,40 | 24,55 | 24,60 | -1,01% | 51.700,00 |
| 04.03.2020 | 25,40 | 25,40 | 24,65 | 24,85 | -0,80% | 32.406,00 |
| 03.03.2020 | 24,50 | 25,80 | 24,50 | 25,05 | 2,87% | 52.090,00 |
| 02.03.2020 | 24,60 | 25,45 | 24,35 | 24,35 | -2,21% | 41.672,00 |
| 28.02.2020 | 25,60 | 25,60 | 24,75 | 24,90 | -3,68% | 77.344,00 |
| 27.02.2020 | 26,00 | 26,35 | 25,45 | 25,85 | -0,96% | 52.341,00 |
| 26.02.2020 | 26,70 | 26,75 | 25,05 | 26,10 | -3,51% | 93.864,00 |
| 25.02.2020 | 27,50 | 27,85 | 26,95 | 27,05 | -2,17% | 34.764,00 |
| 24.02.2020 | 28,25 | 28,25 | 27,45 | 27,65 | -3,32% | 51.655,00 |
| 21.02.2020 | 29,05 | 29,05 | 28,50 | 28,60 | -1,55% | 17.459,00 |
| 20.02.2020 | 29,30 | 29,30 | 28,75 | 29,05 | -0,85% | 17.824,00 |
| 19.02.2020 | 28,90 | 29,30 | 28,90 | 29,30 | 0,86% | 23.790,00 |
| 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 |