13,810€
-1,36%
Echtzeit-Aktienkurs Akwel S.A.
Bid:
Ask:
Aktienkurse zur Akwel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,50 | 13,90 | 13,50 | 13,86 | -1,00% | 1.673,00 |
| 02.05.2024 | 14,48 | 14,48 | 13,72 | 14,00 | 0,00% | 980,00 |
| 30.04.2024 | 13,56 | 14,00 | 13,34 | 14,00 | 4,95% | 4.218,00 |
| 29.04.2024 | 13,50 | 13,50 | 13,22 | 13,34 | 0,76% | 715,00 |
| 26.04.2024 | 13,78 | 13,78 | 13,24 | 13,24 | -2,50% | 1.727,00 |
| 25.04.2024 | 13,30 | 13,58 | 13,26 | 13,58 | 1,49% | 2.198,00 |
| 24.04.2024 | 13,32 | 13,46 | 13,24 | 13,38 | 0,45% | 3.386,00 |
| 23.04.2024 | 13,34 | 13,50 | 13,26 | 13,32 | -0,75% | 701,00 |
| 22.04.2024 | 13,60 | 13,68 | 13,22 | 13,42 | -1,90% | 3.106,00 |
| 19.04.2024 | 13,40 | 13,70 | 13,34 | 13,68 | 1,48% | 5.826,00 |
| 18.04.2024 | 14,00 | 14,00 | 13,42 | 13,48 | 1,97% | 717,00 |
| 17.04.2024 | 13,64 | 13,70 | 13,22 | 13,22 | -1,34% | 8.302,00 |
| 16.04.2024 | 14,00 | 14,00 | 13,36 | 13,40 | -3,87% | 4.014,00 |
| 15.04.2024 | 14,04 | 14,04 | 13,92 | 13,94 | -0,85% | 3.331,00 |
| 12.04.2024 | 14,24 | 14,24 | 14,04 | 14,06 | -1,40% | 2.362,00 |
| 11.04.2024 | 14,74 | 14,74 | 14,20 | 14,26 | -4,17% | 5.736,00 |
| 10.04.2024 | 14,60 | 14,88 | 14,30 | 14,88 | 1,36% | 5.007,00 |
| 09.04.2024 | 14,86 | 14,90 | 14,58 | 14,68 | -1,48% | 32.524,00 |
| 08.04.2024 | 15,44 | 15,44 | 14,86 | 14,90 | -0,67% | 2.453,00 |
| 05.04.2024 | 14,60 | 15,42 | 14,60 | 15,00 | 4,90% | 16.533,00 |
| 04.04.2024 | 15,00 | 15,00 | 13,50 | 14,30 | -1,38% | 26.006,00 |
| 03.04.2024 | 14,76 | 14,90 | 14,26 | 14,50 | -0,28% | 6.785,00 |
| 02.04.2024 | 14,76 | 14,76 | 14,12 | 14,54 | -1,22% | 2.886,00 |
| 28.03.2024 | 14,70 | 14,94 | 14,70 | 14,72 | 0,55% | 2.337,00 |
| 27.03.2024 | 14,64 | 14,94 | 14,60 | 14,64 | 1,67% | 2.472,00 |
| 26.03.2024 | 14,18 | 14,62 | 13,80 | 14,40 | 1,55% | 4.530,00 |
| 25.03.2024 | 13,84 | 14,20 | 13,82 | 14,18 | 0,57% | 4.290,00 |
| 22.03.2024 | 14,00 | 14,10 | 13,90 | 14,10 | 1,59% | 1.437,00 |
| 21.03.2024 | 13,56 | 14,00 | 13,40 | 13,88 | 2,97% | 9.914,00 |
| 20.03.2024 | 13,46 | 13,58 | 13,34 | 13,48 | 0,00% | 6.074,00 |
| 19.03.2024 | 13,30 | 13,62 | 13,30 | 13,48 | 0,60% | 4.266,00 |
| 18.03.2024 | 13,40 | 13,50 | 12,76 | 13,40 | -0,74% | 20.320,00 |
| 15.03.2024 | 13,52 | 13,78 | 13,30 | 13,50 | -1,75% | 9.988,00 |
| 14.03.2024 | 13,70 | 13,80 | 13,60 | 13,74 | -0,15% | 3.390,00 |
| 13.03.2024 | 13,70 | 13,92 | 13,56 | 13,76 | 0,88% | 4.196,00 |
| 12.03.2024 | 13,90 | 13,90 | 13,54 | 13,64 | -1,59% | 4.281,00 |
| 11.03.2024 | 13,72 | 13,86 | 13,72 | 13,86 | 0,87% | 698,00 |
| 08.03.2024 | 13,72 | 13,90 | 13,72 | 13,74 | -0,72% | 1.635,00 |
| 07.03.2024 | 13,86 | 13,98 | 13,78 | 13,84 | -0,43% | 4.380,00 |
| 06.03.2024 | 14,00 | 14,00 | 13,86 | 13,90 | -0,43% | 668,00 |
| 05.03.2024 | 13,90 | 13,98 | 13,86 | 13,96 | -1,69% | 600,00 |
| 04.03.2024 | 14,04 | 14,20 | 13,72 | 14,20 | -0,42% | 3.197,00 |
| 01.03.2024 | 14,78 | 14,78 | 14,14 | 14,26 | 0,00% | 700,00 |
| 29.02.2024 | 14,78 | 14,78 | 14,04 | 14,26 | -4,30% | 11.952,00 |
| 28.02.2024 | 14,90 | 14,90 | 14,12 | 14,90 | 5,67% | 1.772,00 |
| 27.02.2024 | 14,24 | 14,24 | 14,10 | 14,10 | -0,98% | 1.413,00 |
| 26.02.2024 | 14,98 | 15,08 | 14,10 | 14,24 | -2,60% | 6.785,00 |
| 23.02.2024 | 14,34 | 14,64 | 14,22 | 14,62 | 1,53% | 1.537,00 |
| 22.02.2024 | 14,14 | 14,40 | 14,04 | 14,40 | 1,41% | 6.535,00 |
| 21.02.2024 | 14,02 | 14,20 | 14,02 | 14,20 | 0,00% | 280,00 |
| 20.02.2024 | 14,44 | 14,44 | 14,02 | 14,20 | -2,34% | 4.851,00 |
| 19.02.2024 | 14,54 | 14,80 | 14,34 | 14,54 | -0,41% | 4.648,00 |
| 16.02.2024 | 14,84 | 14,90 | 14,42 | 14,60 | -1,75% | 4.856,00 |
| 15.02.2024 | 14,76 | 14,92 | 14,76 | 14,86 | -0,40% | 1.943,00 |
| 14.02.2024 | 14,90 | 15,06 | 14,76 | 14,92 | 0,00% | 2.051,00 |
| 13.02.2024 | 15,38 | 15,50 | 14,80 | 14,92 | -2,99% | 5.476,00 |
| 12.02.2024 | 15,88 | 15,90 | 15,26 | 15,38 | -0,90% | 4.534,00 |
| 09.02.2024 | 17,00 | 17,00 | 15,50 | 15,52 | -6,17% | 25.170,00 |
| 08.02.2024 | 17,22 | 17,22 | 16,28 | 16,54 | -5,16% | 5.959,00 |
| 07.02.2024 | 17,00 | 17,44 | 16,52 | 17,44 | 4,43% | 9.226,00 |
| 06.02.2024 | 16,80 | 17,16 | 16,20 | 16,70 | -0,48% | 7.725,00 |
| 05.02.2024 | 16,20 | 16,92 | 16,20 | 16,78 | 3,45% | 7.459,00 |
| 02.02.2024 | 16,00 | 16,44 | 16,00 | 16,22 | 0,50% | 2.048,00 |
| 01.02.2024 | 15,96 | 16,28 | 15,74 | 16,14 | 1,13% | 460,00 |
| 31.01.2024 | 15,70 | 16,00 | 15,70 | 15,96 | 1,40% | 1.090,00 |
| 30.01.2024 | 15,90 | 16,10 | 15,70 | 15,74 | -0,63% | 2.231,00 |
| 29.01.2024 | 15,70 | 16,10 | 15,70 | 15,84 | -1,74% | 797,00 |
| 26.01.2024 | 16,22 | 16,24 | 15,64 | 16,12 | -0,49% | 23.287,00 |
| 25.01.2024 | 16,38 | 16,38 | 16,20 | 16,20 | -1,10% | 1.983,00 |
| 24.01.2024 | 16,22 | 16,46 | 16,22 | 16,38 | 0,99% | 8.485,00 |
| 23.01.2024 | 15,96 | 16,26 | 15,72 | 16,22 | 3,05% | 5.078,00 |
| 22.01.2024 | 16,38 | 16,60 | 15,64 | 15,74 | -3,08% | 6.340,00 |
| 19.01.2024 | 16,00 | 16,28 | 15,92 | 16,24 | 1,50% | 1.568,00 |
| 18.01.2024 | 15,74 | 16,14 | 15,60 | 16,00 | 0,63% | 4.189,00 |
| 17.01.2024 | 16,26 | 16,26 | 15,90 | 15,90 | -2,21% | 2.263,00 |
| 16.01.2024 | 16,30 | 16,34 | 16,20 | 16,26 | -0,25% | 881,00 |
| 15.01.2024 | 16,04 | 16,46 | 16,04 | 16,30 | 1,49% | 3.241,00 |
| 12.01.2024 | 16,04 | 16,30 | 16,04 | 16,06 | 0,37% | 1.822,00 |
| 11.01.2024 | 15,80 | 16,20 | 15,80 | 16,00 | 1,91% | 5.558,00 |
| 10.01.2024 | 15,48 | 15,80 | 15,48 | 15,70 | 2,21% | 4.206,00 |
| 09.01.2024 | 15,22 | 15,58 | 15,10 | 15,36 | -0,52% | 2.413,00 |
| 08.01.2024 | 15,30 | 15,44 | 15,18 | 15,44 | -0,90% | 1.058,00 |
| 05.01.2024 | 15,54 | 15,58 | 15,20 | 15,58 | -2,63% | 2.151,00 |
| 04.01.2024 | 15,56 | 16,00 | 15,44 | 16,00 | 2,83% | 11.885,00 |
| 03.01.2024 | 16,04 | 16,04 | 15,16 | 15,56 | -3,95% | 1.545,00 |
| 02.01.2024 | 16,16 | 16,28 | 16,02 | 16,20 | 0,25% | 2.924,00 |
| 29.12.2023 | 15,96 | 16,20 | 15,92 | 16,16 | 1,51% | 3.833,00 |
| 28.12.2023 | 15,98 | 16,28 | 15,90 | 15,92 | 0,76% | 3.087,00 |
| 27.12.2023 | 15,48 | 15,98 | 15,48 | 15,80 | 2,07% | 3.369,00 |
| 22.12.2023 | 15,06 | 15,52 | 15,06 | 15,48 | 2,93% | 3.115,00 |
| 21.12.2023 | 15,04 | 15,22 | 15,04 | 15,04 | -0,79% | 1.781,00 |
| 20.12.2023 | 15,28 | 15,32 | 15,04 | 15,16 | -0,92% | 1.645,00 |
| 19.12.2023 | 15,22 | 15,40 | 15,22 | 15,30 | 0,00% | 2.731,00 |
| 18.12.2023 | 15,42 | 15,52 | 15,10 | 15,30 | -1,42% | 2.575,00 |
| 15.12.2023 | 15,32 | 15,76 | 15,32 | 15,52 | 1,57% | 9.227,00 |
| 14.12.2023 | 15,12 | 15,48 | 15,06 | 15,28 | 1,73% | 2.760,00 |
| 13.12.2023 | 15,20 | 15,36 | 15,00 | 15,02 | -1,31% | 4.409,00 |
| 12.12.2023 | 15,20 | 15,42 | 15,20 | 15,22 | 0,13% | 3.724,00 |
| 11.12.2023 | 15,46 | 15,64 | 15,20 | 15,20 | -0,65% | 1.487,00 |
| 08.12.2023 | 15,30 | 15,70 | 15,30 | 15,30 | 0,00% | 780,00 |