1,330€
1,53%
Echtzeit-Aktienkurs ACTEOS S.A. INH. EO-,50
Bid:
Ask:
Aktienkurse zur ACTEOS S.A. INH. EO-,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,32 | 1,36 | 1,32 | 1,32 | 0,38% | 2.474,00 |
27.03.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -1,87% | 271,00 |
26.03.2024 | 1,31 | 1,34 | 1,27 | 1,34 | 1,91% | 3.050,00 |
25.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | 18,00 |
22.03.2024 | 1,27 | 1,31 | 1,27 | 1,27 | -4,15% | 474,00 |
21.03.2024 | 1,26 | 1,33 | 1,25 | 1,33 | 1,92% | 1.817,00 |
20.03.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 0,39% | 683,00 |
19.03.2024 | 1,30 | 1,30 | 1,25 | 1,30 | 0,00% | 1.373,00 |
18.03.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 1,97% | 1.242,00 |
15.03.2024 | 1,37 | 1,37 | 1,26 | 1,27 | -7,64% | 10.893,00 |
14.03.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,85% | 810,00 |
13.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,66% | 449,00 |
12.03.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -5,73% | 2.607,00 |
11.03.2024 | 1,36 | 1,41 | 1,34 | 1,40 | 2,20% | 6.269,00 |
08.03.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 1,49% | 1.824,00 |
07.03.2024 | 1,35 | 1,35 | 1,26 | 1,35 | 0,00% | 4.059,00 |
06.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 48,00 |
05.03.2024 | 1,33 | 1,36 | 1,32 | 1,36 | 3,04% | 1.596,00 |
04.03.2024 | 1,34 | 1,37 | 1,32 | 1,32 | 0,38% | 2.946,00 |
01.03.2024 | 1,27 | 1,39 | 1,27 | 1,31 | 3,56% | 5.574,00 |
29.02.2024 | 1,30 | 1,30 | 1,23 | 1,27 | -2,69% | 4.533,00 |
28.02.2024 | 1,31 | 1,31 | 1,23 | 1,30 | -1,14% | 4.408,00 |
27.02.2024 | 1,28 | 1,32 | 1,27 | 1,32 | -1,50% | 2.859,00 |
26.02.2024 | 1,33 | 1,34 | 1,29 | 1,34 | 0,00% | 2.992,00 |
23.02.2024 | 1,38 | 1,38 | 1,30 | 1,34 | -3,96% | 3.040,00 |
22.02.2024 | 1,35 | 1,39 | 1,31 | 1,39 | 3,73% | 8.177,00 |
21.02.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,00% | 762,00 |
20.02.2024 | 1,35 | 1,35 | 1,29 | 1,34 | -1,47% | 5.572,00 |
19.02.2024 | 1,28 | 1,36 | 1,28 | 1,36 | 4,62% | 2.660,00 |
16.02.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,14% | 707,00 |
15.02.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 0,77% | 929,00 |
14.02.2024 | 1,29 | 1,31 | 1,25 | 1,31 | 1,95% | 1.116,00 |
13.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 1.265,00 |
12.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 357,00 |
09.02.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 5,08% | 4.646,00 |
08.02.2024 | 1,17 | 1,21 | 1,17 | 1,18 | -1,67% | 1.806,00 |
07.02.2024 | 1,37 | 1,38 | 1,20 | 1,20 | -12,73% | 41.223,00 |
06.02.2024 | 1,42 | 1,42 | 1,29 | 1,38 | -2,48% | 8.047,00 |
05.02.2024 | 1,38 | 1,41 | 1,29 | 1,41 | -0,70% | 7.391,00 |
02.02.2024 | 1,46 | 1,46 | 1,38 | 1,42 | -2,41% | 4.347,00 |
01.02.2024 | 1,46 | 1,46 | 1,42 | 1,46 | -0,68% | 1.066,00 |
31.01.2024 | 1,42 | 1,47 | 1,42 | 1,47 | -0,34% | 448,00 |
30.01.2024 | 1,44 | 1,49 | 1,35 | 1,47 | -1,34% | 4.585,00 |
29.01.2024 | 1,54 | 1,54 | 1,45 | 1,49 | -0,67% | 4.832,00 |
26.01.2024 | 1,50 | 1,56 | 1,50 | 1,50 | -3,85% | 5.581,00 |
25.01.2024 | 1,50 | 1,56 | 1,49 | 1,56 | 1,96% | 3.806,00 |
24.01.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 3,38% | 1.456,00 |
23.01.2024 | 1,50 | 1,54 | 1,48 | 1,48 | -5,13% | 2.532,00 |
22.01.2024 | 1,51 | 1,56 | 1,47 | 1,56 | 4,70% | 3.903,00 |
19.01.2024 | 1,50 | 1,51 | 1,49 | 1,49 | 0,00% | 1.078,00 |
18.01.2024 | 1,49 | 1,53 | 1,49 | 1,49 | -3,87% | 18.068,00 |
17.01.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 1,64% | 2.268,00 |
16.01.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 3,74% | 1.784,00 |
15.01.2024 | 1,51 | 1,55 | 1,47 | 1,47 | -3,29% | 3.310,00 |
12.01.2024 | 1,49 | 1,52 | 1,45 | 1,52 | 1,33% | 1.610,00 |
11.01.2024 | 1,45 | 1,50 | 1,41 | 1,50 | 3,09% | 2.486,00 |
10.01.2024 | 1,40 | 1,46 | 1,37 | 1,46 | 2,46% | 4.383,00 |
09.01.2024 | 1,37 | 1,42 | 1,33 | 1,42 | 3,65% | 5.610,00 |
08.01.2024 | 1,36 | 1,37 | 1,35 | 1,37 | 0,00% | 1.834,00 |
05.01.2024 | 1,37 | 1,37 | 1,32 | 1,37 | 0,00% | 1.011,00 |
04.01.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 2,24% | 1.551,00 |
03.01.2024 | 1,27 | 1,34 | 1,27 | 1,34 | 5,51% | 4.360,00 |
02.01.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 1,60% | 510,00 |
29.12.2023 | 1,22 | 1,25 | 1,22 | 1,25 | 2,88% | 2.504,00 |
28.12.2023 | 1,24 | 1,24 | 1,22 | 1,22 | -2,02% | 534,00 |
27.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 324,00 |
22.12.2023 | 1,22 | 1,24 | 1,21 | 1,23 | 1,65% | 2.563,00 |
21.12.2023 | 1,24 | 1,24 | 1,21 | 1,21 | -2,42% | 5,00 |
20.12.2023 | 1,22 | 1,24 | 1,22 | 1,24 | 2,90% | 473,00 |
19.12.2023 | 1,20 | 1,21 | 1,20 | 1,21 | 5,24% | 14.201,00 |
18.12.2023 | 1,24 | 1,24 | 1,15 | 1,15 | -7,29% | 33,00 |
15.12.2023 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | 13.620,00 |
14.12.2023 | 1,23 | 1,24 | 1,23 | 1,24 | 0,82% | 1.005,00 |
13.12.2023 | 1,23 | 1,23 | 1,18 | 1,23 | -0,41% | 10.944,00 |
12.12.2023 | 1,23 | 1,23 | 1,18 | 1,23 | 0,00% | 1.669,00 |
11.12.2023 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | 39,00 |
08.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | 10,00 |
07.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | 2.166,00 |
06.12.2023 | 1,26 | 1,26 | 1,25 | 1,25 | 4,17% | 2,00 |
05.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -5,88% | 98,00 |
04.12.2023 | 1,28 | 1,28 | 1,24 | 1,28 | 0,00% | 236,00 |
01.12.2023 | 1,28 | 1,28 | 1,24 | 1,28 | -0,39% | 974,00 |
30.11.2023 | 1,28 | 1,28 | 1,24 | 1,28 | 0,00% | 306,00 |
29.11.2023 | 1,29 | 1,29 | 1,21 | 1,28 | -0,78% | 3.901,00 |
28.11.2023 | 1,25 | 1,29 | 1,25 | 1,29 | 3,61% | 7,00 |
27.11.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 1,00 |
24.11.2023 | 1,27 | 1,29 | 1,24 | 1,24 | -2,76% | 1.618,00 |
23.11.2023 | 1,24 | 1,27 | 1,24 | 1,27 | 3,25% | 4.166,00 |
22.11.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 2,00 |
21.11.2023 | 1,26 | 1,26 | 1,23 | 1,23 | -1,60% | 365,00 |
20.11.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 1,00 |
17.11.2023 | 1,26 | 1,29 | 1,22 | 1,25 | -0,79% | 219,00 |
16.11.2023 | 1,29 | 1,29 | 1,26 | 1,26 | -1,95% | 364,00 |
15.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 1,00 |
14.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 2,00 |
13.11.2023 | 1,29 | 1,29 | 1,21 | 1,29 | 1,58% | 1.004,00 |
10.11.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 1,00 |
09.11.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | 9,00 |
08.11.2023 | 1,29 | 1,32 | 1,25 | 1,25 | -3,11% | 992,00 |
07.11.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | 30,00 |