Börse:
2,625€
0,38%
Echtzeit-Aktienkurs ACTEOS S.A. INH. EO-,50
Bid:
2,540€
Ask:
2,710€
Aktienkurse zur ACTEOS S.A. INH. EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 2,63 | 2,63 | 2,60 | 2,62 | -1,32% | 2.652,00 |
| 13.05.2021 | 2,65 | 2,65 | 2,60 | 2,65 | -0,38% | 268,00 |
| 12.05.2021 | 2,65 | 2,66 | 2,57 | 2,66 | 0,38% | 2.371,00 |
| 11.05.2021 | 2,78 | 2,78 | 2,65 | 2,65 | -4,68% | 2.683,00 |
| 10.05.2021 | 2,84 | 2,84 | 2,75 | 2,78 | -2,11% | 1.884,00 |
| 07.05.2021 | 2,81 | 2,84 | 2,80 | 2,84 | -2,41% | 2.415,00 |
| 06.05.2021 | 2,89 | 2,91 | 2,89 | 2,91 | 3,19% | 1.133,00 |
| 05.05.2021 | 2,90 | 2,95 | 2,82 | 2,82 | -2,76% | 3.521,00 |
| 04.05.2021 | 3,02 | 3,02 | 2,90 | 2,90 | -3,97% | 2.260,00 |
| 03.05.2021 | 2,98 | 3,07 | 2,90 | 3,02 | -1,31% | 3.961,00 |
| 30.04.2021 | 3,03 | 3,06 | 2,98 | 3,06 | 0,99% | 1.514,00 |
| 29.04.2021 | 3,02 | 3,03 | 3,02 | 3,03 | 0,33% | 1.123,00 |
| 28.04.2021 | 3,02 | 3,03 | 2,89 | 3,02 | 0,00% | 5.151,00 |
| 27.04.2021 | 3,06 | 3,11 | 2,99 | 3,02 | -1,31% | 15.219,00 |
| 26.04.2021 | 3,06 | 3,09 | 3,04 | 3,06 | 0,00% | 3.308,00 |
| 23.04.2021 | 3,07 | 3,12 | 3,06 | 3,06 | -0,65% | 620,00 |
| 22.04.2021 | 3,07 | 3,13 | 3,07 | 3,08 | 0,98% | 1.528,00 |
| 21.04.2021 | 3,05 | 3,13 | 3,05 | 3,05 | 0,00% | 1.256,00 |
| 20.04.2021 | 3,09 | 3,16 | 3,05 | 3,05 | -1,93% | 5.884,00 |
| 19.04.2021 | 3,13 | 3,16 | 3,09 | 3,11 | -0,96% | 4.289,00 |
| 16.04.2021 | 3,16 | 3,16 | 3,11 | 3,14 | -1,26% | 610,00 |
| 15.04.2021 | 3,16 | 3,19 | 3,11 | 3,18 | 0,95% | 2.119,00 |
| 14.04.2021 | 3,20 | 3,24 | 3,15 | 3,15 | -1,25% | 1.917,00 |
| 13.04.2021 | 3,18 | 3,25 | 3,18 | 3,19 | 0,00% | 3.157,00 |
| 12.04.2021 | 3,19 | 3,25 | 3,18 | 3,19 | -1,85% | 1.550,00 |
| 09.04.2021 | 3,28 | 3,30 | 3,18 | 3,25 | -2,40% | 2.606,00 |
| 08.04.2021 | 3,27 | 3,33 | 3,27 | 3,33 | 2,15% | 377,00 |
| 07.04.2021 | 3,26 | 3,34 | 3,26 | 3,26 | -1,51% | 3.041,00 |
| 06.04.2021 | 3,20 | 3,32 | 3,20 | 3,31 | 1,85% | 2.533,00 |
| 01.04.2021 | 3,18 | 3,25 | 3,15 | 3,25 | 2,20% | 2.285,00 |
| 31.03.2021 | 3,19 | 3,25 | 3,14 | 3,18 | -0,31% | 1.235,00 |
| 30.03.2021 | 3,16 | 3,20 | 3,16 | 3,19 | 0,95% | 374,00 |
| 29.03.2021 | 3,12 | 3,20 | 3,12 | 3,16 | -0,94% | 1.425,00 |
| 26.03.2021 | 3,12 | 3,20 | 3,12 | 3,19 | 2,24% | 1.033,00 |
| 25.03.2021 | 3,22 | 3,22 | 3,12 | 3,12 | -0,64% | 8.408,00 |
| 24.03.2021 | 3,33 | 3,33 | 3,14 | 3,14 | -5,42% | 4.601,00 |
| 23.03.2021 | 3,27 | 3,34 | 3,27 | 3,32 | 1,84% | 437,00 |
| 22.03.2021 | 3,34 | 3,34 | 3,26 | 3,26 | -1,21% | 5.676,00 |
| 19.03.2021 | 3,40 | 3,60 | 3,30 | 3,30 | 2,48% | 69.350,00 |
| 18.03.2021 | 3,31 | 3,34 | 3,22 | 3,22 | -2,42% | 2.399,00 |
| 17.03.2021 | 3,23 | 3,32 | 3,22 | 3,30 | 2,80% | 2.096,00 |
| 16.03.2021 | 3,28 | 3,28 | 3,19 | 3,21 | -2,73% | 4.436,00 |
| 15.03.2021 | 3,28 | 3,34 | 3,26 | 3,30 | -0,60% | 4.494,00 |
| 12.03.2021 | 3,40 | 3,40 | 3,27 | 3,32 | 0,61% | 6.903,00 |
| 11.03.2021 | 3,37 | 3,37 | 3,29 | 3,30 | 0,61% | 600,00 |
| 10.03.2021 | 3,20 | 3,41 | 3,19 | 3,28 | 3,80% | 3.377,00 |
| 09.03.2021 | 3,26 | 3,29 | 3,12 | 3,16 | -5,95% | 2.916,00 |
| 08.03.2021 | 3,35 | 3,46 | 3,23 | 3,36 | 4,02% | 14.509,00 |
| 05.03.2021 | 3,25 | 3,40 | 3,23 | 3,23 | 0,00% | 4.764,00 |
| 04.03.2021 | 3,33 | 3,33 | 3,23 | 3,23 | -2,12% | 5.100,00 |
| 03.03.2021 | 3,08 | 3,42 | 3,08 | 3,30 | 6,80% | 10.867,00 |
| 02.03.2021 | 3,15 | 3,23 | 3,09 | 3,09 | -1,59% | 9.589,00 |
| 01.03.2021 | 3,13 | 3,18 | 3,11 | 3,14 | -4,27% | 8.137,00 |
| 26.02.2021 | 3,30 | 3,31 | 3,21 | 3,28 | -0,61% | 1.549,00 |
| 25.02.2021 | 3,35 | 3,39 | 3,20 | 3,30 | -1,49% | 8.234,00 |
| 24.02.2021 | 3,30 | 3,38 | 3,27 | 3,35 | -0,59% | 5.272,00 |
| 23.02.2021 | 3,44 | 3,44 | 3,31 | 3,37 | 0,90% | 4.473,00 |
| 22.02.2021 | 3,27 | 3,34 | 3,21 | 3,34 | 2,77% | 4.820,00 |
| 19.02.2021 | 3,30 | 3,30 | 3,20 | 3,25 | -0,61% | 2.277,00 |
| 18.02.2021 | 3,25 | 3,38 | 3,23 | 3,27 | -2,10% | 3.354,00 |
| 17.02.2021 | 3,43 | 3,43 | 3,30 | 3,34 | -2,91% | 3.865,00 |
| 16.02.2021 | 3,44 | 3,44 | 3,35 | 3,44 | 0,00% | 12.235,00 |
| 15.02.2021 | 3,41 | 3,44 | 3,35 | 3,44 | -0,29% | 5.705,00 |
| 12.02.2021 | 3,55 | 3,55 | 3,39 | 3,45 | -3,36% | 11.448,00 |
| 11.02.2021 | 3,49 | 3,63 | 3,15 | 3,57 | 2,59% | 22.317,00 |
| 10.02.2021 | 3,61 | 3,64 | 3,46 | 3,48 | -3,33% | 2.661,00 |
| 09.02.2021 | 3,64 | 3,64 | 3,45 | 3,60 | 1,41% | 4.019,00 |
| 08.02.2021 | 3,70 | 3,72 | 3,48 | 3,55 | -1,66% | 10.787,00 |
| 05.02.2021 | 3,69 | 3,70 | 3,61 | 3,61 | -2,43% | 10.568,00 |
| 04.02.2021 | 3,68 | 3,74 | 3,54 | 3,70 | 1,65% | 30.970,00 |
| 03.02.2021 | 3,28 | 3,68 | 3,27 | 3,64 | 13,04% | 33.050,00 |
| 02.02.2021 | 3,09 | 3,36 | 3,09 | 3,22 | 5,57% | 12.589,00 |
| 01.02.2021 | 2,98 | 3,14 | 2,98 | 3,05 | -0,33% | 9.052,00 |
| 29.01.2021 | 3,30 | 3,30 | 3,04 | 3,06 | -4,97% | 16.633,00 |
| 28.01.2021 | 3,40 | 3,40 | 3,13 | 3,22 | -5,57% | 17.233,00 |
| 27.01.2021 | 3,50 | 3,52 | 3,36 | 3,41 | -2,57% | 14.862,00 |
| 26.01.2021 | 3,02 | 3,77 | 3,00 | 3,50 | 13,27% | 92.035,00 |
| 25.01.2021 | 3,75 | 3,75 | 3,01 | 3,09 | -13,20% | 52.405,00 |
| 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 |