Börse:
3,130€
-12,08%
Echtzeit-Aktienkurs Acteos S.A.
Bid:
3,060€
Ask:
3,200€
Aktienkurse zur Acteos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 3,58 | 3,65 | 3,13 | 3,13 | -12,08% | - |
| 22.01.2021 | 3,69 | 3,75 | 3,55 | 3,56 | -4,81% | 21.819,00 |
| 21.01.2021 | 3,90 | 3,90 | 3,61 | 3,74 | -2,60% | 25.993,00 |
| 20.01.2021 | 3,88 | 3,94 | 3,73 | 3,84 | -2,54% | 24.857,00 |
| 19.01.2021 | 3,77 | 4,07 | 3,77 | 3,94 | 7,95% | 63.425,00 |
| 18.01.2021 | 3,65 | 4,07 | 3,57 | 3,65 | -2,41% | 90.279,00 |
| 15.01.2021 | 3,89 | 4,00 | 3,61 | 3,74 | -3,86% | 63.321,00 |
| 14.01.2021 | 4,15 | 4,15 | 3,74 | 3,89 | -5,35% | 59.029,00 |
| 13.01.2021 | 4,40 | 4,47 | 3,96 | 4,11 | -10,07% | 197.153,00 |
| 12.01.2021 | 3,21 | 4,98 | 3,03 | 4,57 | 42,81% | 184.519,00 |
| 11.01.2021 | 3,28 | 3,28 | 3,10 | 3,20 | 5,96% | 28.192,00 |
| 08.01.2021 | 3,34 | 3,35 | 3,01 | 3,02 | -9,58% | 54.711,00 |
| 07.01.2021 | 3,45 | 3,45 | 3,30 | 3,34 | -1,76% | 28.293,00 |
| 06.01.2021 | 3,20 | 3,47 | 3,13 | 3,40 | 9,68% | 185.201,00 |
| 05.01.2021 | 2,87 | 3,10 | 2,87 | 3,10 | 8,39% | 44.835,00 |
| 04.01.2021 | 2,86 | 3,14 | 2,68 | 2,86 | 10,42% | 96.649,00 |
| 31.12.2020 | 2,70 | 2,73 | 2,55 | 2,59 | -3,36% | 21.433,00 |
| 30.12.2020 | 3,00 | 3,08 | 2,58 | 2,68 | -11,84% | 123.333,00 |
| 29.12.2020 | 3,10 | 3,39 | 2,86 | 3,04 | -13,14% | 146.933,00 |
| 28.12.2020 | 2,44 | 3,67 | 2,24 | 3,50 | 62,79% | 497.356,00 |
| 24.12.2020 | 2,25 | 2,34 | 1,95 | 2,15 | -4,44% | 67.319,00 |
| 23.12.2020 | 1,69 | 2,50 | 1,69 | 2,25 | 32,74% | 226.557,00 |
| 22.12.2020 | 1,62 | 1,70 | 1,62 | 1,70 | 5,94% | 8.818,00 |
| 21.12.2020 | 1,63 | 1,72 | 1,60 | 1,60 | -4,76% | 20.021,00 |
| 18.12.2020 | 1,56 | 1,69 | 1,56 | 1,68 | 8,04% | 11.195,00 |
| 17.12.2020 | 1,57 | 1,58 | 1,54 | 1,56 | -0,96% | 3.270,00 |
| 16.12.2020 | 1,55 | 1,58 | 1,55 | 1,57 | -0,32% | 4.266,00 |
| 15.12.2020 | 1,58 | 1,58 | 1,55 | 1,58 | -0,32% | 2.222,00 |
| 14.12.2020 | 1,54 | 1,60 | 1,54 | 1,58 | 0,64% | 772,00 |
| 11.12.2020 | 1,65 | 1,65 | 1,53 | 1,57 | -4,56% | 8.602,00 |
| 10.12.2020 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | 3.291,00 |
| 09.12.2020 | 1,73 | 1,73 | 1,67 | 1,67 | -1,19% | 7.853,00 |
| 08.12.2020 | 1,77 | 1,77 | 1,69 | 1,69 | -5,34% | 19.635,00 |
| 07.12.2020 | 1,57 | 1,88 | 1,53 | 1,78 | 14,84% | 44.775,00 |
| 04.12.2020 | 1,53 | 1,56 | 1,53 | 1,55 | -0,32% | 308,00 |
| 03.12.2020 | 1,57 | 1,57 | 1,53 | 1,56 | -0,64% | 964,00 |
| 02.12.2020 | 1,53 | 1,57 | 1,53 | 1,57 | 2,29% | 2.061,00 |
| 01.12.2020 | 1,55 | 1,57 | 1,49 | 1,53 | -1,61% | 10.778,00 |
| 30.11.2020 | 1,47 | 1,56 | 1,47 | 1,56 | 6,51% | 10.011,00 |
| 27.11.2020 | 1,56 | 1,56 | 1,46 | 1,46 | -6,41% | 8.763,00 |
| 26.11.2020 | 1,59 | 1,60 | 1,53 | 1,56 | 0,00% | 10.164,00 |
| 25.11.2020 | 1,51 | 1,57 | 1,51 | 1,56 | 4,00% | 4.782,00 |
| 24.11.2020 | 1,47 | 1,56 | 1,47 | 1,50 | 0,00% | 8.140,00 |
| 23.11.2020 | 1,57 | 1,60 | 1,42 | 1,50 | -2,28% | 10.804,00 |
| 20.11.2020 | 1,57 | 1,61 | 1,54 | 1,54 | 2,33% | 6.475,00 |
| 19.11.2020 | 1,46 | 1,60 | 1,41 | 1,50 | 2,04% | 12.196,00 |
| 18.11.2020 | 1,36 | 1,50 | 1,36 | 1,47 | 9,29% | 17.083,00 |
| 17.11.2020 | 1,37 | 1,39 | 1,35 | 1,35 | -1,82% | 1.881,00 |
| 16.11.2020 | 1,36 | 1,37 | 1,31 | 1,37 | 1,11% | 5.227,00 |
| 13.11.2020 | 1,35 | 1,36 | 1,33 | 1,36 | 0,74% | 2.200,00 |
| 12.11.2020 | 1,35 | 1,35 | 1,31 | 1,35 | -0,37% | 1.716,00 |
| 11.11.2020 | 1,37 | 1,37 | 1,34 | 1,35 | -1,10% | 633,00 |
| 10.11.2020 | 1,36 | 1,37 | 1,34 | 1,37 | -0,36% | 1.719,00 |
| 09.11.2020 | 1,33 | 1,51 | 1,31 | 1,37 | 2,24% | 20.731,00 |
| 06.11.2020 | 1,35 | 1,35 | 1,34 | 1,34 | -2,19% | 817,00 |
| 05.11.2020 | 1,35 | 1,38 | 1,35 | 1,37 | 0,00% | 5.938,00 |
| 04.11.2020 | 1,38 | 1,38 | 1,34 | 1,37 | -0,36% | 2.482,00 |
| 03.11.2020 | 1,37 | 1,38 | 1,34 | 1,38 | 0,36% | 3.543,00 |
| 02.11.2020 | 1,35 | 1,37 | 1,31 | 1,37 | 1,48% | 1.770,00 |
| 30.10.2020 | 1,37 | 1,37 | 1,34 | 1,35 | -1,46% | 918,00 |
| 29.10.2020 | 1,35 | 1,37 | 1,35 | 1,37 | 1,86% | 3.887,00 |
| 28.10.2020 | 1,30 | 1,35 | 1,30 | 1,35 | 3,46% | 5.157,00 |
| 27.10.2020 | 1,41 | 1,45 | 1,28 | 1,30 | -10,65% | 11.229,00 |
| 26.10.2020 | 1,50 | 1,50 | 1,41 | 1,46 | -1,69% | 3.352,00 |
| 23.10.2020 | 1,50 | 1,54 | 1,48 | 1,48 | -3,90% | 1.939,00 |
| 22.10.2020 | 1,51 | 1,54 | 1,50 | 1,54 | 2,33% | 3.643,00 |
| 21.10.2020 | 1,62 | 1,62 | 1,50 | 1,51 | -8,23% | 9.197,00 |
| 20.10.2020 | 1,57 | 1,65 | 1,57 | 1,64 | 4,46% | 11.651,00 |
| 19.10.2020 | 1,57 | 1,57 | 1,53 | 1,57 | 3,29% | 1.985,00 |
| 16.10.2020 | 1,56 | 1,57 | 1,52 | 1,52 | 0,66% | 2.194,00 |
| 15.10.2020 | 1,49 | 1,53 | 1,49 | 1,51 | 3,42% | 4.293,00 |
| 14.10.2020 | 1,49 | 1,59 | 1,46 | 1,46 | 3,55% | 26.747,00 |
| 13.10.2020 | 1,41 | 1,44 | 1,41 | 1,41 | 1,44% | 8.859,00 |
| 12.10.2020 | 1,30 | 1,42 | 1,30 | 1,39 | 3,35% | 3.729,00 |
| 09.10.2020 | 1,35 | 1,35 | 1,30 | 1,35 | -0,37% | 2.793,00 |
| 08.10.2020 | 1,29 | 1,35 | 1,25 | 1,35 | 6,30% | 6.309,00 |
| 07.10.2020 | 1,26 | 1,29 | 1,26 | 1,27 | -1,55% | 1.996,00 |
| 06.10.2020 | 1,30 | 1,30 | 1,27 | 1,29 | -1,90% | 5.097,00 |
| 05.10.2020 | 1,33 | 1,33 | 1,26 | 1,32 | 1,15% | 6.552,00 |
| 02.10.2020 | 1,31 | 1,32 | 1,30 | 1,30 | -2,26% | 2.403,00 |
| 01.10.2020 | 1,25 | 1,34 | 1,25 | 1,33 | 8,13% | 8.816,00 |
| 30.09.2020 | 1,31 | 1,31 | 1,23 | 1,23 | -5,38% | 3.981,00 |
| 29.09.2020 | 1,34 | 1,38 | 1,30 | 1,30 | -2,99% | 11.584,00 |
| 28.09.2020 | 1,44 | 1,44 | 1,33 | 1,34 | -4,96% | 4.427,00 |
| 25.09.2020 | 1,43 | 1,43 | 1,40 | 1,41 | 1,08% | - |
| 24.09.2020 | 1,40 | 1,42 | 1,39 | 1,40 | -0,89% | - |
| 23.09.2020 | 1,40 | 1,43 | 1,40 | 1,41 | 1,26% | - |
| 22.09.2020 | 1,42 | 1,42 | 1,39 | 1,39 | -2,80% | 3.416,00 |
| 21.09.2020 | 1,61 | 1,61 | 1,41 | 1,43 | -12,54% | 24.062,00 |
| 18.09.2020 | 1,61 | 1,64 | 1,61 | 1,64 | 2,19% | 1.301,00 |
| 17.09.2020 | 1,63 | 1,63 | 1,60 | 1,60 | -2,14% | 17,00 |
| 16.09.2020 | 1,59 | 1,64 | 1,59 | 1,64 | 3,48% | 1.685,00 |
| 15.09.2020 | 1,61 | 1,62 | 1,58 | 1,58 | -1,86% | 2.916,00 |
| 14.09.2020 | 1,65 | 1,65 | 1,57 | 1,61 | -2,13% | 3.988,00 |
| 11.09.2020 | 1,68 | 1,68 | 1,65 | 1,65 | -2,08% | 675,00 |
| 10.09.2020 | 1,69 | 1,69 | 1,68 | 1,68 | 2,13% | 375,00 |
| 09.09.2020 | 1,68 | 1,68 | 1,65 | 1,65 | -2,08% | 71,00 |
| 08.09.2020 | 1,68 | 1,68 | 1,65 | 1,68 | -0,88% | 246,00 |
| 07.09.2020 | 1,62 | 1,72 | 1,62 | 1,70 | 5,94% | 3.849,00 |
| 04.09.2020 | 1,65 | 1,65 | 1,60 | 1,60 | -3,03% | 4.862,00 |