Börse:
42,550€
-0,29%
Echtzeit-Aktienkurs ACCELL GRP NV CVA EO-,01
Bid:
42,050€
Ask:
43,050€
Aktienkurse zur ACCELL GRP NV CVA EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 42,38 | 42,90 | 42,38 | 42,90 | 0,82% | 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 |
| 12.03.2021 | 34,45 | 36,95 | 34,20 | 36,95 | 7,57% | 216.230,00 |
| 11.03.2021 | 34,15 | 34,50 | 34,00 | 34,35 | 1,03% | 82.929,00 |
| 10.03.2021 | 33,65 | 34,35 | 32,75 | 34,00 | 1,34% | 228.480,00 |
| 09.03.2021 | 34,00 | 34,45 | 33,30 | 33,55 | -0,59% | 82.341,00 |
| 08.03.2021 | 33,50 | 34,30 | 33,25 | 33,75 | 1,05% | 108.342,00 |
| 05.03.2021 | 31,50 | 34,80 | 31,25 | 33,40 | 9,51% | 356.796,00 |
| 04.03.2021 | 31,40 | 31,40 | 30,40 | 30,50 | -3,33% | 103.848,00 |
| 03.03.2021 | 31,10 | 31,75 | 31,10 | 31,55 | 0,96% | 35.880,00 |
| 02.03.2021 | 31,50 | 31,50 | 30,85 | 31,25 | -0,48% | 46.176,00 |
| 01.03.2021 | 30,80 | 31,40 | 30,75 | 31,40 | 2,61% | 67.636,00 |
| 26.02.2021 | 30,80 | 30,85 | 30,30 | 30,60 | -1,61% | 64.632,00 |
| 25.02.2021 | 30,75 | 31,20 | 30,70 | 31,10 | 1,30% | 70.653,00 |
| 24.02.2021 | 30,80 | 31,30 | 30,70 | 30,70 | -0,32% | 42.539,00 |
| 23.02.2021 | 31,25 | 31,25 | 30,40 | 30,80 | -0,65% | 36.572,00 |
| 22.02.2021 | 30,80 | 31,40 | 30,50 | 31,00 | 0,65% | 46.665,00 |
| 19.02.2021 | 30,30 | 30,95 | 30,25 | 30,80 | 2,33% | 43.040,00 |
| 18.02.2021 | 30,20 | 30,50 | 29,95 | 30,10 | 0,17% | 43.715,00 |
| 17.02.2021 | 30,75 | 31,10 | 29,90 | 30,05 | -2,44% | 67.795,00 |
| 16.02.2021 | 30,50 | 31,15 | 30,45 | 30,80 | 0,98% | 86.822,00 |
| 15.02.2021 | 30,30 | 30,50 | 30,00 | 30,50 | 0,83% | 56.301,00 |
| 12.02.2021 | 30,45 | 30,70 | 30,25 | 30,25 | -0,98% | 30.463,00 |
| 11.02.2021 | 31,30 | 31,35 | 30,55 | 30,55 | -1,61% | 49.680,00 |
| 10.02.2021 | 30,90 | 31,50 | 30,75 | 31,05 | 0,98% | 72.547,00 |
| 09.02.2021 | 30,35 | 30,90 | 30,25 | 30,75 | 1,65% | 42.736,00 |
| 08.02.2021 | 30,30 | 30,50 | 30,20 | 30,25 | 0,17% | 45.567,00 |
| 05.02.2021 | 30,55 | 30,65 | 30,15 | 30,20 | -0,82% | 36.209,00 |
| 04.02.2021 | 30,20 | 30,65 | 30,15 | 30,45 | 0,83% | 35.463,00 |
| 03.02.2021 | 30,50 | 30,70 | 30,00 | 30,20 | -0,82% | 47.824,00 |
| 02.02.2021 | 29,85 | 30,45 | 29,60 | 30,45 | 3,05% | 77.912,00 |
| 01.02.2021 | 29,20 | 29,80 | 29,05 | 29,55 | 1,20% | 59.768,00 |
| 29.01.2021 | 29,00 | 29,45 | 28,85 | 29,20 | 0,34% | 75.991,00 |
| 28.01.2021 | 28,65 | 29,15 | 28,65 | 29,10 | 1,04% | 49.762,00 |
| 27.01.2021 | 29,00 | 29,10 | 28,15 | 28,80 | -0,52% | 86.505,00 |
| 26.01.2021 | 28,90 | 29,30 | 28,65 | 28,95 | -0,52% | 71.056,00 |
| 25.01.2021 | 29,80 | 29,80 | 28,85 | 29,10 | -1,85% | 63.170,00 |
| 22.01.2021 | 29,40 | 29,70 | 29,25 | 29,65 | 0,85% | 77.623,00 |
| 21.01.2021 | 29,00 | 29,55 | 28,75 | 29,40 | 2,62% | 82.224,00 |
| 20.01.2021 | 28,60 | 29,20 | 28,60 | 28,65 | 0,53% | 54.330,00 |
| 19.01.2021 | 28,60 | 28,75 | 28,25 | 28,50 | 0,00% | 41.289,00 |
| 18.01.2021 | 27,90 | 28,60 | 27,35 | 28,50 | 2,33% | 126.179,00 |
| 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 |