Börse:
54,150€
0,28%
Echtzeit-Aktienkurs Accell Group N.V.
Bid:
53,900€
Ask:
54,400€
Aktienkurse zur Accell Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 54,00 | 54,55 | 53,40 | 54,00 | 0,00% | 139.926,00 |
| 19.05.2022 | 53,90 | 54,15 | 53,45 | 54,00 | -0,09% | 51.688,00 |
| 18.05.2022 | 54,45 | 54,45 | 54,05 | 54,05 | -0,46% | 20.803,00 |
| 17.05.2022 | 54,40 | 54,45 | 54,05 | 54,30 | 0,18% | 71.532,00 |
| 16.05.2022 | 54,50 | 54,55 | 53,70 | 54,20 | -0,73% | 47.942,00 |
| 13.05.2022 | 54,00 | 54,85 | 54,00 | 54,60 | 1,11% | 24.826,00 |
| 12.05.2022 | 54,50 | 54,75 | 53,85 | 54,00 | -1,37% | 87.291,00 |
| 11.05.2022 | 55,45 | 55,45 | 54,60 | 54,75 | -0,99% | 138.441,00 |
| 10.05.2022 | 57,00 | 57,10 | 55,10 | 55,30 | -2,98% | 222.469,00 |
| 09.05.2022 | 56,90 | 57,05 | 56,90 | 57,00 | 0,00% | 14.074,00 |
| 06.05.2022 | 57,00 | 57,15 | 56,90 | 57,00 | -0,18% | 25.626,00 |
| 05.05.2022 | 57,30 | 57,30 | 57,05 | 57,10 | -0,26% | 34.717,00 |
| 04.05.2022 | 57,30 | 57,35 | 57,25 | 57,25 | 0,00% | 54.624,00 |
| 03.05.2022 | 57,40 | 57,45 | 57,25 | 57,25 | -0,26% | 65.644,00 |
| 02.05.2022 | 57,50 | 57,50 | 57,25 | 57,40 | 0,00% | 47.914,00 |
| 29.04.2022 | 57,30 | 57,55 | 57,30 | 57,40 | 0,09% | 62.123,00 |
| 28.04.2022 | 57,40 | 57,40 | 57,25 | 57,35 | 0,17% | 91.812,00 |
| 27.04.2022 | 57,30 | 57,40 | 57,25 | 57,25 | -0,09% | 50.662,00 |
| 26.04.2022 | 57,40 | 57,45 | 57,30 | 57,30 | -0,09% | 48.564,00 |
| 25.04.2022 | 57,40 | 57,50 | 57,35 | 57,35 | -0,09% | 46.736,00 |
| 22.04.2022 | 57,55 | 57,55 | 57,40 | 57,40 | -0,26% | 10.656,00 |
| 21.04.2022 | 57,45 | 57,55 | 57,45 | 57,55 | 0,00% | 8.847,00 |
| 20.04.2022 | 57,40 | 57,55 | 57,35 | 57,55 | 0,26% | 24.469,00 |
| 19.04.2022 | 57,45 | 57,55 | 57,40 | 57,40 | -0,17% | 17.196,00 |
| 14.04.2022 | 57,55 | 57,65 | 57,50 | 57,50 | 0,00% | 40.630,00 |
| 13.04.2022 | 57,45 | 57,65 | 57,40 | 57,50 | 0,09% | 66.049,00 |
| 12.04.2022 | 57,40 | 57,45 | 57,40 | 57,45 | 0,09% | 18.818,00 |
| 11.04.2022 | 57,50 | 57,50 | 57,40 | 57,40 | -0,09% | 45.727,00 |
| 08.04.2022 | 57,55 | 57,55 | 57,40 | 57,45 | -0,09% | 75.310,00 |
| 07.04.2022 | 57,55 | 57,65 | 57,50 | 57,50 | 0,52% | 273.814,00 |
| 06.04.2022 | 57,20 | 57,30 | 57,20 | 57,20 | 0,00% | 31.075,00 |
| 05.04.2022 | 57,00 | 57,40 | 57,00 | 57,20 | -0,09% | 14.645,00 |
| 04.04.2022 | 57,10 | 57,30 | 57,05 | 57,25 | 0,26% | 8.866,00 |
| 01.04.2022 | 57,40 | 57,40 | 57,10 | 57,10 | -0,52% | 41.860,00 |
| 31.03.2022 | 57,30 | 57,40 | 57,10 | 57,40 | 0,17% | 48.877,00 |
| 30.03.2022 | 57,40 | 57,40 | 57,20 | 57,30 | 0,00% | 7.424,00 |
| 29.03.2022 | 57,20 | 57,40 | 57,20 | 57,30 | 0,35% | 21.261,00 |
| 28.03.2022 | 57,40 | 57,40 | 57,10 | 57,10 | 0,00% | 24.833,00 |
| 25.03.2022 | 57,40 | 57,50 | 57,10 | 57,10 | -0,52% | 32.556,00 |
| 24.03.2022 | 57,00 | 57,50 | 56,90 | 57,40 | 0,70% | 55.040,00 |
| 23.03.2022 | 57,00 | 57,00 | 56,90 | 57,00 | 0,18% | 17.108,00 |
| 22.03.2022 | 57,00 | 57,10 | 56,90 | 56,90 | -0,18% | 53.470,00 |
| 21.03.2022 | 56,90 | 57,00 | 56,80 | 57,00 | 0,18% | 22.569,00 |
| 18.03.2022 | 57,00 | 57,00 | 56,90 | 56,90 | -0,18% | 63.648,00 |
| 17.03.2022 | 57,00 | 57,10 | 56,90 | 57,00 | 0,18% | 68.566,00 |
| 16.03.2022 | 57,00 | 57,10 | 56,90 | 56,90 | -0,18% | 29.442,00 |
| 15.03.2022 | 56,80 | 57,00 | 56,80 | 57,00 | -0,18% | 7.780,00 |
| 14.03.2022 | 57,20 | 57,20 | 56,70 | 57,10 | 0,00% | 47.547,00 |
| 11.03.2022 | 56,90 | 57,40 | 56,80 | 57,10 | 0,18% | 73.195,00 |
| 10.03.2022 | 57,10 | 57,20 | 56,70 | 57,00 | -0,35% | 110.934,00 |
| 09.03.2022 | 56,60 | 57,20 | 55,80 | 57,20 | 1,24% | 98.543,00 |
| 08.03.2022 | 56,30 | 56,80 | 56,20 | 56,50 | 0,36% | 75.345,00 |
| 07.03.2022 | 56,90 | 56,90 | 55,60 | 56,30 | -1,40% | 137.849,00 |
| 04.03.2022 | 57,20 | 57,30 | 56,90 | 57,10 | -0,17% | 107.144,00 |
| 03.03.2022 | 57,20 | 57,30 | 57,20 | 57,20 | 0,00% | 57.871,00 |
| 02.03.2022 | 57,30 | 57,40 | 57,10 | 57,20 | 0,00% | 144.934,00 |
| 01.03.2022 | 57,50 | 57,60 | 57,20 | 57,20 | -0,69% | 91.189,00 |
| 28.02.2022 | 57,40 | 57,70 | 57,30 | 57,60 | 0,00% | 82.969,00 |
| 25.02.2022 | 57,40 | 57,60 | 57,20 | 57,60 | 0,35% | 46.560,00 |
| 24.02.2022 | 57,30 | 57,50 | 56,90 | 57,40 | -0,17% | 175.484,00 |
| 23.02.2022 | 57,50 | 57,70 | 57,50 | 57,50 | 0,00% | 151.319,00 |
| 22.02.2022 | 57,50 | 57,70 | 57,50 | 57,50 | -0,35% | 140.933,00 |
| 21.02.2022 | 57,60 | 57,80 | 57,60 | 57,70 | 0,00% | 56.578,00 |
| 18.02.2022 | 57,70 | 57,80 | 57,50 | 57,70 | 0,00% | 106.933,00 |
| 17.02.2022 | 57,80 | 57,90 | 57,70 | 57,70 | -0,17% | 78.046,00 |
| 16.02.2022 | 57,80 | 57,90 | 57,80 | 57,80 | 0,17% | 24.365,00 |
| 15.02.2022 | 57,80 | 58,10 | 57,70 | 57,70 | -0,35% | 105.294,00 |
| 14.02.2022 | 58,00 | 58,00 | 57,80 | 57,90 | -0,34% | 80.793,00 |
| 11.02.2022 | 58,20 | 58,30 | 58,00 | 58,10 | -0,68% | 21.797,00 |
| 10.02.2022 | 57,70 | 58,50 | 57,70 | 58,50 | 1,39% | 185.879,00 |
| 09.02.2022 | 57,80 | 57,90 | 57,60 | 57,70 | -0,17% | 204.406,00 |
| 08.02.2022 | 57,70 | 57,80 | 57,70 | 57,80 | 0,35% | 53.888,00 |
| 07.02.2022 | 57,60 | 57,80 | 57,60 | 57,60 | 0,00% | 84.987,00 |
| 04.02.2022 | 57,60 | 57,60 | 57,50 | 57,60 | 0,70% | 920,00 |
| 03.02.2022 | 57,20 | 57,20 | 57,20 | 57,20 | -0,87% | - |
| 02.02.2022 | 57,70 | 57,70 | 57,70 | 57,70 | 0,35% | - |
| 01.02.2022 | 57,50 | 57,60 | 57,50 | 57,50 | -0,35% | 205,00 |
| 31.01.2022 | 57,50 | 57,80 | 57,50 | 57,70 | 0,35% | 71.817,00 |
| 28.01.2022 | 57,50 | 57,60 | 57,50 | 57,50 | 0,00% | 93.191,00 |
| 27.01.2022 | 57,40 | 57,60 | 57,30 | 57,50 | 0,00% | 157.199,00 |
| 26.01.2022 | 57,70 | 58,00 | 57,50 | 57,50 | -0,52% | 241.251,00 |
| 25.01.2022 | 57,50 | 58,10 | 57,40 | 57,80 | 0,00% | 349.114,00 |
| 24.01.2022 | 57,40 | 58,20 | 57,10 | 57,80 | 25,52% | 1.062.346,00 |
| 21.01.2022 | 46,00 | 46,45 | 45,75 | 46,05 | -1,18% | 37.015,00 |
| 20.01.2022 | 46,20 | 46,80 | 45,60 | 46,60 | 1,19% | 28.031,00 |
| 19.01.2022 | 45,85 | 46,40 | 45,45 | 46,05 | 0,44% | 42.457,00 |
| 18.01.2022 | 46,70 | 46,70 | 45,15 | 45,85 | -1,29% | 58.156,00 |
| 17.01.2022 | 46,50 | 46,75 | 46,15 | 46,45 | 0,22% | 20.538,00 |
| 14.01.2022 | 46,55 | 47,10 | 46,00 | 46,35 | -1,17% | 27.219,00 |
| 13.01.2022 | 47,00 | 47,85 | 46,65 | 46,90 | -0,21% | 44.318,00 |
| 12.01.2022 | 46,45 | 47,30 | 46,35 | 47,00 | 1,62% | 25.622,00 |
| 11.01.2022 | 45,85 | 46,45 | 45,15 | 46,25 | 1,76% | 51.551,00 |
| 10.01.2022 | 47,20 | 47,25 | 45,05 | 45,45 | -3,30% | 65.231,00 |
| 07.01.2022 | 47,40 | 47,60 | 46,80 | 47,00 | -1,26% | 44.508,00 |
| 06.01.2022 | 47,15 | 47,65 | 46,35 | 47,60 | -0,42% | 52.679,00 |
| 05.01.2022 | 48,00 | 48,80 | 47,80 | 47,80 | -0,42% | 36.705,00 |
| 04.01.2022 | 48,00 | 48,70 | 47,70 | 48,00 | 0,63% | 66.282,00 |
| 03.01.2022 | 48,15 | 48,50 | 47,10 | 47,70 | -0,62% | 45.872,00 |
| 31.12.2021 | 47,30 | 48,10 | 47,25 | 48,00 | 1,37% | 13.359,00 |
| 30.12.2021 | 47,45 | 48,25 | 47,10 | 47,35 | -0,21% | 40.972,00 |