Börse:
23,400€
0,86%
Echtzeit-Aktienkurs Accell Group NV
Bid:
23,200€
Ask:
23,600€
Aktienkurse zur Accell Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 23,50 | 23,75 | 23,30 | 23,55 | 1,51% | 21.106,00 |
| 12.09.2019 | 23,30 | 23,70 | 23,15 | 23,20 | -1,28% | 14.818,00 |
| 11.09.2019 | 23,00 | 23,75 | 23,00 | 23,50 | 1,73% | 28.856,00 |
| 10.09.2019 | 22,55 | 23,15 | 22,55 | 23,10 | 1,54% | 15.742,00 |
| 09.09.2019 | 21,75 | 22,95 | 21,75 | 22,75 | 4,60% | 33.722,00 |
| 06.09.2019 | 22,00 | 22,00 | 21,65 | 21,75 | -0,68% | 13.469,00 |
| 05.09.2019 | 22,05 | 22,05 | 21,75 | 21,90 | 0,46% | 11.258,00 |
| 04.09.2019 | 21,85 | 21,95 | 21,80 | 21,80 | 0,00% | 6.981,00 |
| 03.09.2019 | 21,90 | 22,15 | 21,80 | 21,80 | -1,13% | 9.221,00 |
| 02.09.2019 | 22,75 | 22,75 | 21,95 | 22,05 | -1,56% | 9.754,00 |
| 30.08.2019 | 22,80 | 22,80 | 22,40 | 22,40 | -1,10% | 11.011,00 |
| 29.08.2019 | 22,45 | 22,90 | 22,45 | 22,65 | 0,89% | 9.122,00 |
| 28.08.2019 | 22,35 | 22,65 | 22,25 | 22,45 | -0,44% | 12.341,00 |
| 27.08.2019 | 22,65 | 22,95 | 22,55 | 22,55 | -0,22% | 13.186,00 |
| 26.08.2019 | 22,50 | 22,85 | 22,15 | 22,60 | -0,22% | 29.181,00 |
| 23.08.2019 | 22,50 | 23,20 | 22,50 | 22,65 | -1,52% | 18.398,00 |
| 22.08.2019 | 22,70 | 23,05 | 22,50 | 23,00 | 1,32% | 24.193,00 |
| 21.08.2019 | 21,80 | 23,60 | 21,80 | 22,70 | 5,09% | 39.872,00 |
| 20.08.2019 | 21,10 | 21,60 | 21,10 | 21,60 | 2,37% | 270.414,00 |
| 19.08.2019 | 21,00 | 21,15 | 20,90 | 21,10 | 1,69% | 12.509,00 |
| 16.08.2019 | 20,60 | 20,85 | 20,50 | 20,75 | 0,73% | 16.476,00 |
| 15.08.2019 | 21,20 | 21,30 | 20,60 | 20,60 | -3,74% | 13.789,00 |
| 14.08.2019 | 21,70 | 21,70 | 21,20 | 21,40 | -0,47% | 16.773,00 |
| 13.08.2019 | 21,60 | 21,80 | 21,10 | 21,50 | 0,47% | 24.450,00 |
| 12.08.2019 | 21,40 | 21,65 | 21,40 | 21,40 | 0,00% | 14.155,00 |
| 09.08.2019 | 21,60 | 21,65 | 21,30 | 21,40 | -0,93% | 12.861,00 |
| 08.08.2019 | 21,90 | 22,05 | 21,60 | 21,60 | -1,14% | 24.717,00 |
| 07.08.2019 | 20,85 | 22,05 | 20,65 | 21,85 | 6,85% | 75.073,00 |
| 06.08.2019 | 20,35 | 20,65 | 20,30 | 20,45 | 0,25% | 12.445,00 |
| 05.08.2019 | 20,75 | 21,00 | 20,30 | 20,40 | -3,32% | 21.955,00 |
| 02.08.2019 | 21,10 | 21,15 | 20,65 | 21,10 | -1,17% | 44.209,00 |
| 01.08.2019 | 21,60 | 21,65 | 21,30 | 21,35 | -1,16% | 6.681,00 |
| 31.07.2019 | 21,70 | 21,85 | 21,60 | 21,60 | -0,46% | 13.839,00 |
| 30.07.2019 | 22,15 | 22,50 | 21,65 | 21,70 | -2,91% | 20.647,00 |
| 29.07.2019 | 22,25 | 22,55 | 21,85 | 22,35 | 0,00% | 39.153,00 |
| 26.07.2019 | 23,00 | 23,05 | 22,35 | 22,35 | -2,61% | 25.393,00 |
| 25.07.2019 | 23,65 | 23,80 | 22,95 | 22,95 | -3,37% | 27.371,00 |
| 24.07.2019 | 24,45 | 24,45 | 23,65 | 23,75 | -3,06% | 22.361,00 |
| 23.07.2019 | 24,95 | 24,95 | 24,30 | 24,50 | -1,21% | 38.460,00 |
| 22.07.2019 | 24,70 | 24,90 | 24,65 | 24,80 | 0,61% | 28.757,00 |
| 19.07.2019 | 25,00 | 25,40 | 24,60 | 24,65 | 0,41% | 76.205,00 |
| 18.07.2019 | 24,60 | 24,80 | 24,30 | 24,55 | -0,61% | 55.604,00 |
| 17.07.2019 | 24,80 | 25,10 | 24,60 | 24,70 | -1,20% | 144.031,00 |
| 16.07.2019 | 25,00 | 25,00 | 24,80 | 25,00 | -0,20% | 5.312,00 |
| 15.07.2019 | 24,95 | 25,05 | 24,60 | 25,05 | 0,40% | 28.049,00 |
| 12.07.2019 | 24,60 | 25,15 | 24,55 | 24,95 | 0,60% | 13.775,00 |
| 11.07.2019 | 24,80 | 25,00 | 24,45 | 24,80 | 0,20% | 29.767,00 |
| 10.07.2019 | 24,80 | 24,95 | 24,65 | 24,75 | -0,20% | 20.017,00 |
| 09.07.2019 | 24,60 | 24,90 | 24,50 | 24,80 | 0,40% | 16.980,00 |
| 08.07.2019 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | 10.930,00 |
| 05.07.2019 | 24,60 | 24,75 | 24,55 | 24,70 | 0,00% | 5.931,00 |
| 04.07.2019 | 24,50 | 24,75 | 24,35 | 24,70 | 1,86% | 9.788,00 |
| 03.07.2019 | 24,40 | 24,60 | 24,25 | 24,25 | -0,61% | 11.879,00 |
| 02.07.2019 | 24,10 | 24,50 | 23,80 | 24,40 | 1,04% | 26.760,00 |
| 01.07.2019 | 24,25 | 24,45 | 24,05 | 24,15 | -0,41% | 9.666,00 |
| 28.06.2019 | 23,60 | 24,45 | 23,60 | 24,25 | 2,54% | 46.043,00 |
| 27.06.2019 | 23,45 | 23,65 | 23,45 | 23,65 | 0,85% | 9.552,00 |
| 26.06.2019 | 23,30 | 23,60 | 23,30 | 23,45 | -0,21% | 10.436,00 |
| 25.06.2019 | 23,40 | 23,75 | 23,35 | 23,50 | 0,21% | 29.677,00 |
| 24.06.2019 | 22,95 | 23,50 | 22,90 | 23,45 | 1,30% | 31.577,00 |
| 21.06.2019 | 23,60 | 23,60 | 23,15 | 23,15 | -1,91% | 122.548,00 |
| 20.06.2019 | 23,55 | 24,00 | 23,55 | 23,60 | -0,42% | 22.218,00 |
| 19.06.2019 | 23,55 | 23,75 | 23,40 | 23,70 | 0,64% | 12.019,00 |
| 18.06.2019 | 23,40 | 23,60 | 23,15 | 23,55 | 1,29% | 42.956,00 |
| 17.06.2019 | 23,05 | 23,45 | 23,05 | 23,25 | 0,00% | 51.140,00 |
| 14.06.2019 | 23,30 | 23,40 | 22,95 | 23,25 | -0,21% | 26.582,00 |
| 13.06.2019 | 23,75 | 23,75 | 23,30 | 23,30 | -1,69% | 15.481,00 |
| 12.06.2019 | 24,05 | 24,05 | 23,65 | 23,70 | -1,04% | 10.357,00 |
| 11.06.2019 | 23,80 | 24,30 | 23,80 | 23,95 | 0,21% | 13.475,00 |
| 10.06.2019 | 23,60 | 24,00 | 23,45 | 23,90 | 1,49% | 9.593,00 |
| 07.06.2019 | 23,30 | 23,65 | 23,20 | 23,55 | 0,43% | 30.718,00 |
| 06.06.2019 | 23,55 | 23,80 | 23,40 | 23,45 | -1,05% | 15.681,00 |
| 05.06.2019 | 23,60 | 23,80 | 23,60 | 23,70 | 0,21% | 11.739,00 |
| 04.06.2019 | 23,90 | 24,05 | 23,50 | 23,65 | -1,46% | 20.513,00 |
| 03.06.2019 | 24,10 | 24,15 | 23,90 | 24,00 | -1,44% | 11.775,00 |
| 31.05.2019 | 24,40 | 24,40 | 24,20 | 24,35 | -0,41% | 9.092,00 |
| 30.05.2019 | 24,60 | 24,60 | 24,20 | 24,45 | 1,03% | 10.365,00 |
| 29.05.2019 | 24,25 | 24,35 | 24,05 | 24,20 | -0,21% | 11.240,00 |
| 28.05.2019 | 24,10 | 24,25 | 24,00 | 24,25 | 0,21% | 47.985,00 |
| 27.05.2019 | 24,20 | 24,40 | 24,15 | 24,20 | 0,00% | 12.109,00 |
| 24.05.2019 | 24,20 | 24,45 | 24,10 | 24,20 | -0,21% | 14.733,00 |
| 23.05.2019 | 24,80 | 24,80 | 24,20 | 24,25 | -2,41% | 17.920,00 |
| 22.05.2019 | 24,70 | 25,00 | 24,45 | 24,85 | 0,61% | 14.687,00 |
| 21.05.2019 | 24,30 | 24,70 | 24,20 | 24,70 | 2,07% | 15.292,00 |
| 20.05.2019 | 24,50 | 24,60 | 24,00 | 24,20 | -1,83% | 16.048,00 |
| 17.05.2019 | 24,55 | 24,70 | 24,45 | 24,65 | 0,00% | 11.883,00 |
| 16.05.2019 | 24,95 | 24,95 | 24,50 | 24,65 | -0,80% | 21.344,00 |
| 15.05.2019 | 24,40 | 24,90 | 24,40 | 24,85 | 1,22% | 16.936,00 |
| 14.05.2019 | 24,35 | 24,55 | 24,25 | 24,55 | 1,03% | 20.218,00 |
| 13.05.2019 | 24,85 | 24,85 | 24,25 | 24,30 | -2,99% | 17.366,00 |
| 10.05.2019 | 24,75 | 25,20 | 24,75 | 25,05 | 0,60% | 26.034,00 |
| 09.05.2019 | 25,10 | 25,10 | 24,90 | 24,90 | -1,58% | 31.106,00 |
| 08.05.2019 | 24,95 | 25,30 | 24,65 | 25,30 | 2,02% | 33.148,00 |
| 07.05.2019 | 25,20 | 25,20 | 24,75 | 24,80 | -1,20% | 15.763,00 |
| 06.05.2019 | 25,40 | 25,40 | 24,90 | 25,10 | -1,38% | 18.636,00 |
| 03.05.2019 | 25,05 | 25,45 | 25,05 | 25,45 | 1,60% | 24.636,00 |
| 02.05.2019 | 25,20 | 25,25 | 24,65 | 25,05 | -1,38% | 22.637,00 |
| 30.04.2019 | 25,40 | 25,65 | 25,20 | 25,40 | -0,78% | 27.715,00 |
| 29.04.2019 | 25,10 | 25,70 | 24,90 | 25,60 | 2,61% | 48.999,00 |
| 26.04.2019 | 25,25 | 25,25 | 24,65 | 24,95 | -2,16% | 75.398,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen