Börse:
24,200€
5,45%
Echtzeit-Aktienkurs Accell Group N.V.
Bid:
23,900€
Ask:
24,500€
Aktienkurse zur Accell Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 22,63 | 24,13 | 22,63 | 24,13 | 5,12% | - |
| 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 |
| 26.08.2020 | 23,70 | 24,20 | 23,70 | 24,10 | 1,69% | 21.812,00 |
| 25.08.2020 | 24,15 | 24,15 | 23,55 | 23,70 | -1,04% | 16.431,00 |
| 24.08.2020 | 23,30 | 24,15 | 23,30 | 23,95 | 2,79% | 35.023,00 |
| 21.08.2020 | 23,35 | 23,55 | 23,00 | 23,30 | -0,64% | 33.768,00 |
| 20.08.2020 | 23,25 | 23,45 | 23,05 | 23,45 | -0,64% | 25.687,00 |
| 19.08.2020 | 23,80 | 23,90 | 23,35 | 23,60 | -0,84% | 22.787,00 |
| 18.08.2020 | 23,75 | 24,30 | 23,75 | 23,80 | -0,42% | 29.913,00 |
| 17.08.2020 | 23,65 | 24,00 | 23,55 | 23,90 | 0,00% | 13.885,00 |
| 14.08.2020 | 23,90 | 24,30 | 23,70 | 23,90 | -1,04% | 29.082,00 |
| 13.08.2020 | 24,35 | 24,35 | 23,90 | 24,15 | 0,21% | 20.501,00 |
| 12.08.2020 | 24,00 | 24,25 | 23,95 | 24,10 | 0,00% | 23.194,00 |
| 11.08.2020 | 24,55 | 24,65 | 23,95 | 24,10 | -1,23% | 32.955,00 |
| 10.08.2020 | 24,30 | 24,80 | 24,05 | 24,40 | 0,00% | 44.893,00 |
| 07.08.2020 | 24,45 | 24,50 | 24,00 | 24,40 | 0,62% | 26.122,00 |
| 06.08.2020 | 24,10 | 24,50 | 23,95 | 24,25 | 0,62% | 40.168,00 |
| 05.08.2020 | 24,30 | 24,60 | 23,75 | 24,10 | -0,62% | 35.985,00 |
| 04.08.2020 | 24,65 | 24,75 | 24,20 | 24,25 | -0,61% | 24.735,00 |
| 03.08.2020 | 23,75 | 24,65 | 23,75 | 24,40 | 3,17% | 102.951,00 |
| 31.07.2020 | 23,10 | 23,80 | 22,95 | 23,65 | 3,05% | 80.361,00 |
| 30.07.2020 | 23,80 | 23,80 | 22,65 | 22,95 | -3,16% | 45.257,00 |
| 29.07.2020 | 22,95 | 23,70 | 22,90 | 23,70 | 1,94% | 68.683,00 |
| 28.07.2020 | 22,50 | 23,35 | 22,40 | 23,25 | 2,42% | 78.254,00 |
| 27.07.2020 | 22,90 | 23,15 | 22,20 | 22,70 | -1,09% | 98.209,00 |
| 24.07.2020 | 22,50 | 23,60 | 22,20 | 22,95 | -3,16% | 146.761,00 |
| 23.07.2020 | 22,90 | 23,70 | 22,75 | 23,70 | 4,41% | 136.945,00 |
| 22.07.2020 | 22,15 | 22,90 | 21,60 | 22,70 | 2,71% | 112.170,00 |
| 21.07.2020 | 21,85 | 22,15 | 21,65 | 22,10 | 2,79% | 55.189,00 |
| 20.07.2020 | 21,35 | 22,25 | 21,20 | 21,50 | 1,65% | 91.686,00 |
| 17.07.2020 | 21,40 | 21,75 | 21,05 | 21,15 | -0,94% | 51.511,00 |
| 16.07.2020 | 21,00 | 21,90 | 20,85 | 21,35 | 1,67% | 102.465,00 |
| 15.07.2020 | 20,15 | 21,15 | 20,15 | 21,00 | 4,48% | 123.165,00 |
| 14.07.2020 | 20,00 | 20,30 | 19,88 | 20,10 | -0,25% | 55.810,00 |
| 13.07.2020 | 20,25 | 20,30 | 19,90 | 20,15 | -0,49% | 56.274,00 |
| 10.07.2020 | 20,55 | 20,70 | 20,05 | 20,25 | -1,46% | 83.466,00 |
| 09.07.2020 | 21,40 | 21,60 | 20,35 | 20,55 | -3,07% | 87.938,00 |
| 08.07.2020 | 21,90 | 21,95 | 21,15 | 21,20 | -3,85% | 62.056,00 |
| 07.07.2020 | 22,20 | 22,20 | 21,75 | 22,05 | -1,56% | 34.195,00 |
| 06.07.2020 | 22,30 | 22,50 | 21,85 | 22,40 | 2,75% | 90.805,00 |
| 03.07.2020 | 21,85 | 22,20 | 21,35 | 21,80 | -0,91% | 49.734,00 |
| 02.07.2020 | 22,30 | 22,40 | 21,75 | 22,00 | -0,68% | 50.978,00 |
| 01.07.2020 | 21,65 | 22,35 | 21,65 | 22,15 | 0,68% | 46.524,00 |
| 30.06.2020 | 22,00 | 22,35 | 21,65 | 22,00 | -0,90% | 21.981,00 |
| 29.06.2020 | 21,80 | 22,40 | 21,60 | 22,20 | 1,83% | 36.401,00 |
| 26.06.2020 | 22,35 | 22,35 | 21,55 | 21,80 | -1,80% | 29.693,00 |
| 25.06.2020 | 21,75 | 22,20 | 21,50 | 22,20 | 1,37% | 45.900,00 |
| 24.06.2020 | 22,40 | 22,80 | 21,80 | 21,90 | -2,45% | 53.443,00 |
| 23.06.2020 | 21,80 | 22,45 | 21,55 | 22,45 | 3,46% | 86.030,00 |
| 22.06.2020 | 21,50 | 21,85 | 21,25 | 21,70 | 0,46% | 53.315,00 |
| 19.06.2020 | 21,75 | 21,80 | 21,50 | 21,60 | -0,69% | 44.149,00 |
| 18.06.2020 | 22,00 | 22,20 | 21,65 | 21,75 | -0,91% | 49.313,00 |
| 17.06.2020 | 21,90 | 22,20 | 21,75 | 21,95 | 1,15% | 87.817,00 |
| 16.06.2020 | 22,10 | 22,30 | 21,55 | 21,70 | -0,91% | 97.880,00 |
| 15.06.2020 | 21,10 | 22,05 | 20,85 | 21,90 | 2,34% | 90.143,00 |
| 12.06.2020 | 20,70 | 22,00 | 20,65 | 21,40 | 1,90% | 93.193,00 |