Börse:
37,550€
-0,66%
Echtzeit-Aktienkurs Accell Group N.V.
Bid:
36,900€
Ask:
38,200€
Aktienkurse zur Accell Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 36,50 | 37,65 | 35,55 | 37,65 | -0,40% | 65.385,00 |
| 25.11.2021 | 37,45 | 37,90 | 37,05 | 37,80 | 1,89% | 27.280,00 |
| 24.11.2021 | 37,00 | 37,35 | 36,75 | 37,10 | 0,82% | 27.861,00 |
| 23.11.2021 | 37,70 | 37,85 | 36,80 | 36,80 | -2,77% | 26.001,00 |
| 22.11.2021 | 38,00 | 38,35 | 37,70 | 37,85 | -0,92% | 31.553,00 |
| 19.11.2021 | 38,10 | 38,25 | 37,75 | 38,20 | 0,26% | 35.809,00 |
| 18.11.2021 | 37,80 | 38,20 | 37,45 | 38,10 | 0,00% | 42.003,00 |
| 17.11.2021 | 38,15 | 38,30 | 37,85 | 38,10 | -0,13% | 33.104,00 |
| 16.11.2021 | 37,65 | 38,30 | 37,35 | 38,15 | 1,73% | 73.036,00 |
| 15.11.2021 | 36,40 | 37,50 | 36,40 | 37,50 | 2,88% | 53.185,00 |
| 12.11.2021 | 36,05 | 36,45 | 35,55 | 36,45 | 0,83% | 29.949,00 |
| 11.11.2021 | 36,10 | 36,50 | 35,95 | 36,15 | -0,55% | 33.868,00 |
| 10.11.2021 | 37,00 | 37,00 | 35,90 | 36,35 | -1,22% | 65.987,00 |
| 09.11.2021 | 36,95 | 37,10 | 36,60 | 36,80 | -0,14% | 32.535,00 |
| 08.11.2021 | 37,50 | 37,50 | 36,75 | 36,85 | -1,60% | 46.932,00 |
| 05.11.2021 | 37,70 | 37,80 | 37,05 | 37,45 | -0,53% | 29.614,00 |
| 04.11.2021 | 37,60 | 37,95 | 37,50 | 37,65 | 1,07% | 30.742,00 |
| 03.11.2021 | 37,00 | 37,60 | 37,00 | 37,25 | 0,40% | 45.672,00 |
| 02.11.2021 | 36,75 | 37,20 | 36,45 | 37,10 | 1,92% | 57.926,00 |
| 01.11.2021 | 36,05 | 37,00 | 35,80 | 36,40 | 2,10% | 94.059,00 |
| 29.10.2021 | 36,20 | 36,30 | 35,60 | 35,65 | -1,93% | 50.774,00 |
| 28.10.2021 | 36,40 | 36,45 | 35,90 | 36,35 | -0,14% | 32.571,00 |
| 27.10.2021 | 36,85 | 36,90 | 36,30 | 36,40 | -1,36% | 35.623,00 |
| 26.10.2021 | 37,05 | 37,45 | 36,75 | 36,90 | -0,14% | 47.398,00 |
| 25.10.2021 | 36,95 | 37,00 | 36,25 | 36,95 | 0,41% | 78.357,00 |
| 22.10.2021 | 37,80 | 37,80 | 36,80 | 36,80 | -1,60% | 36.888,00 |
| 21.10.2021 | 37,20 | 37,60 | 36,70 | 37,40 | 0,67% | 78.124,00 |
| 20.10.2021 | 38,10 | 38,20 | 36,85 | 37,15 | -2,11% | 53.515,00 |
| 19.10.2021 | 36,50 | 38,30 | 36,50 | 37,95 | 2,29% | 79.941,00 |
| 18.10.2021 | 38,00 | 38,05 | 36,00 | 37,10 | -2,50% | 123.379,00 |
| 15.10.2021 | 38,55 | 38,60 | 37,75 | 38,05 | -0,13% | 55.477,00 |
| 14.10.2021 | 38,20 | 38,90 | 37,60 | 38,10 | 1,74% | 99.342,00 |
| 13.10.2021 | 38,55 | 38,70 | 36,95 | 37,45 | -4,59% | 115.021,00 |
| 12.10.2021 | 38,75 | 39,30 | 38,05 | 39,25 | 1,29% | 50.202,00 |
| 11.10.2021 | 38,35 | 38,80 | 37,90 | 38,75 | 0,91% | 62.853,00 |
| 08.10.2021 | 38,00 | 38,40 | 37,55 | 38,40 | 0,52% | 46.860,00 |
| 07.10.2021 | 37,20 | 38,20 | 36,50 | 38,20 | 2,28% | 75.281,00 |
| 06.10.2021 | 37,60 | 38,25 | 36,20 | 37,35 | -1,06% | 101.663,00 |
| 05.10.2021 | 39,10 | 39,15 | 37,50 | 37,75 | -2,83% | 76.616,00 |
| 04.10.2021 | 38,50 | 39,70 | 38,10 | 38,85 | 0,39% | 87.869,00 |
| 01.10.2021 | 38,25 | 39,00 | 37,40 | 38,70 | 0,91% | 73.840,00 |
| 30.09.2021 | 37,60 | 38,70 | 37,50 | 38,35 | 2,54% | 69.365,00 |
| 29.09.2021 | 37,65 | 37,90 | 37,25 | 37,40 | -0,66% | 68.121,00 |
| 28.09.2021 | 39,45 | 39,45 | 36,85 | 37,65 | -4,32% | 137.177,00 |
| 27.09.2021 | 41,25 | 41,60 | 39,20 | 39,35 | -4,02% | 61.606,00 |
| 24.09.2021 | 41,20 | 41,45 | 40,20 | 41,00 | -0,24% | 39.883,00 |
| 23.09.2021 | 40,65 | 41,40 | 40,40 | 41,10 | 1,11% | 60.832,00 |
| 22.09.2021 | 39,90 | 41,05 | 39,75 | 40,65 | 2,52% | 74.388,00 |
| 21.09.2021 | 39,15 | 39,95 | 38,95 | 39,65 | 1,54% | 69.757,00 |
| 20.09.2021 | 39,65 | 39,90 | 38,40 | 39,05 | -3,34% | 89.852,00 |
| 17.09.2021 | 41,45 | 41,60 | 40,25 | 40,40 | -2,06% | 58.881,00 |
| 16.09.2021 | 41,00 | 41,95 | 41,00 | 41,25 | 0,12% | 37.615,00 |
| 15.09.2021 | 40,50 | 41,35 | 40,35 | 41,20 | 1,48% | 51.702,00 |
| 14.09.2021 | 39,95 | 40,60 | 39,85 | 40,60 | 1,12% | 46.920,00 |
| 13.09.2021 | 40,35 | 40,45 | 39,80 | 40,15 | -0,74% | 28.231,00 |
| 10.09.2021 | 40,75 | 40,85 | 40,05 | 40,45 | -0,49% | 28.364,00 |
| 09.09.2021 | 40,55 | 40,80 | 39,70 | 40,65 | 0,00% | 30.775,00 |
| 08.09.2021 | 41,75 | 41,75 | 40,60 | 40,65 | -2,87% | 41.013,00 |
| 07.09.2021 | 41,75 | 42,25 | 41,65 | 41,85 | -0,12% | 23.548,00 |
| 06.09.2021 | 42,00 | 43,55 | 41,85 | 41,90 | -0,12% | 59.816,00 |
| 03.09.2021 | 41,70 | 42,35 | 41,25 | 41,95 | 0,72% | 69.306,00 |
| 02.09.2021 | 41,00 | 42,00 | 40,80 | 41,65 | 1,83% | 71.797,00 |
| 01.09.2021 | 40,50 | 41,00 | 40,25 | 40,90 | 1,24% | 38.054,00 |
| 31.08.2021 | 40,25 | 40,40 | 39,90 | 40,40 | 0,62% | 41.224,00 |
| 30.08.2021 | 40,30 | 40,80 | 40,00 | 40,15 | -0,25% | 29.626,00 |
| 27.08.2021 | 39,80 | 40,25 | 39,80 | 40,25 | 0,25% | 20.392,00 |
| 26.08.2021 | 40,00 | 40,15 | 39,45 | 40,15 | 0,25% | 28.658,00 |
| 25.08.2021 | 39,85 | 40,30 | 39,70 | 40,05 | 0,75% | 62.981,00 |
| 24.08.2021 | 40,30 | 40,30 | 39,65 | 39,75 | -0,62% | 49.018,00 |
| 23.08.2021 | 39,60 | 40,45 | 39,60 | 40,00 | 1,27% | 47.741,00 |
| 20.08.2021 | 39,40 | 39,75 | 38,85 | 39,50 | 0,51% | 82.437,00 |
| 19.08.2021 | 39,95 | 40,05 | 39,25 | 39,30 | -2,36% | 59.170,00 |
| 18.08.2021 | 40,20 | 40,85 | 39,95 | 40,25 | 0,37% | 29.028,00 |
| 17.08.2021 | 39,30 | 40,40 | 39,25 | 40,10 | 1,52% | 51.806,00 |
| 16.08.2021 | 40,80 | 40,95 | 38,80 | 39,50 | -4,01% | 109.467,00 |
| 13.08.2021 | 41,40 | 41,70 | 40,90 | 41,15 | -1,08% | 39.351,00 |
| 12.08.2021 | 41,90 | 41,95 | 41,50 | 41,60 | -0,24% | 16.719,00 |
| 11.08.2021 | 41,90 | 42,05 | 41,30 | 41,70 | 0,48% | 43.367,00 |
| 10.08.2021 | 41,20 | 41,65 | 41,20 | 41,50 | -0,48% | 39.126,00 |
| 09.08.2021 | 41,95 | 42,05 | 41,25 | 41,70 | -0,36% | 41.657,00 |
| 06.08.2021 | 41,35 | 42,05 | 41,20 | 41,85 | 1,21% | 46.685,00 |
| 05.08.2021 | 41,50 | 41,85 | 41,25 | 41,35 | -0,96% | 32.154,00 |
| 04.08.2021 | 41,75 | 43,15 | 41,75 | 41,75 | 0,36% | 46.879,00 |
| 03.08.2021 | 41,50 | 42,00 | 41,15 | 41,60 | -0,60% | 45.756,00 |
| 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 |