Echtzeit-Aktienkurs Axel Springer SE
Bid:
Ask:
Aktienkurse zur Axel Springer SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2020 | 50,16 | 61,53 | 49,96 | 55,58 | 9,91% | - |
| 03.04.2020 | 48,43 | 113,60 | 47,53 | 50,57 | 2,63% | - |
| 02.04.2020 | 52,53 | 53,00 | 47,89 | 49,27 | -7,78% | - |
| 01.04.2020 | 55,00 | 115,73 | 52,85 | 53,43 | -3,30% | - |
| 31.03.2020 | 55,45 | 56,88 | 54,78 | 55,25 | -0,58% | - |
| 30.03.2020 | 56,53 | 116,30 | 54,70 | 55,58 | -2,20% | - |
| 27.03.2020 | 56,48 | 56,85 | 56,20 | 56,83 | 0,98% | - |
| 26.03.2020 | 61,05 | 119,18 | 56,28 | 56,28 | -10,60% | - |
| 25.03.2020 | 59,95 | 62,95 | 58,50 | 62,95 | 6,83% | - |
| 24.03.2020 | 57,68 | 116,00 | 52,90 | 58,93 | 2,17% | - |
| 23.03.2020 | 62,20 | 117,95 | 57,23 | 57,68 | -8,27% | - |
| 20.03.2020 | 62,83 | 64,70 | 58,05 | 62,88 | 0,32% | - |
| 19.03.2020 | 62,10 | 62,88 | 61,68 | 62,68 | 0,48% | - |
| 18.03.2020 | 62,73 | 62,95 | 62,18 | 62,38 | -0,12% | - |
| 17.03.2020 | 62,68 | 62,90 | 60,73 | 62,45 | -0,52% | - |
| 16.03.2020 | 62,23 | 64,00 | 60,73 | 62,78 | -0,32% | - |
| 13.03.2020 | 62,35 | 62,98 | 62,35 | 62,98 | 0,08% | - |
| 12.03.2020 | 62,43 | 63,00 | 62,43 | 62,93 | -0,08% | - |
| 11.03.2020 | 62,98 | 63,58 | 61,08 | 62,98 | 0,00% | - |
| 10.03.2020 | 62,40 | 63,00 | 61,53 | 62,98 | 0,00% | - |
| 09.03.2020 | 62,83 | 63,00 | 62,18 | 62,98 | -0,04% | - |
| 06.03.2020 | 62,40 | 63,55 | 62,40 | 63,00 | 0,04% | - |
| 05.03.2020 | 62,73 | 63,18 | 59,15 | 62,98 | 0,40% | - |
| 04.03.2020 | 62,95 | 62,98 | 59,15 | 62,73 | -0,36% | - |
| 03.03.2020 | 62,93 | 63,50 | 60,98 | 62,95 | 0,28% | - |
| 02.03.2020 | 62,35 | 63,43 | 62,20 | 62,78 | -0,32% | - |
| 28.02.2020 | 62,95 | 63,50 | 62,18 | 62,98 | 0,00% | - |
| 27.02.2020 | 62,90 | 63,00 | 61,70 | 62,98 | 0,04% | - |
| 26.02.2020 | 62,43 | 63,45 | 59,15 | 62,95 | -0,04% | - |
| 25.02.2020 | 62,73 | 63,45 | 62,40 | 62,98 | -0,28% | - |
| 24.02.2020 | 62,43 | 63,15 | 62,43 | 63,15 | 0,24% | - |
| 21.02.2020 | 62,45 | 63,25 | 59,15 | 63,00 | 0,00% | - |
| 20.02.2020 | 62,43 | 63,45 | 61,53 | 63,00 | 0,00% | - |
| 19.02.2020 | 63,48 | 63,48 | 62,45 | 63,00 | -0,04% | - |
| 18.02.2020 | 62,43 | 63,45 | 61,63 | 63,03 | 0,04% | - |
| 17.02.2020 | 63,03 | 63,48 | 59,15 | 63,00 | 0,00% | - |
| 14.02.2020 | 63,05 | 63,55 | 59,15 | 63,00 | 0,04% | - |
| 13.02.2020 | 63,48 | 63,55 | 61,68 | 62,98 | -0,08% | - |
| 12.02.2020 | 62,45 | 63,58 | 62,45 | 63,03 | 0,00% | - |
| 11.02.2020 | 62,48 | 63,48 | 62,48 | 63,03 | 0,00% | - |
| 10.02.2020 | 63,48 | 63,60 | 61,68 | 63,03 | 0,00% | - |
| 07.02.2020 | 63,15 | 63,60 | 61,68 | 63,03 | 0,00% | - |
| 06.02.2020 | 63,05 | 63,40 | 63,03 | 63,03 | -0,87% | - |
| 05.02.2020 | 62,58 | 64,43 | 62,48 | 63,58 | 0,71% | - |
| 04.02.2020 | 62,58 | 64,35 | 62,58 | 63,13 | 0,16% | - |
| 03.02.2020 | 63,03 | 63,18 | 63,03 | 63,03 | 0,00% | - |
| 31.01.2020 | 63,03 | 64,18 | 63,03 | 63,03 | 0,00% | - |
| 30.01.2020 | 63,03 | 64,45 | 62,45 | 63,03 | 0,00% | - |
| 29.01.2020 | 63,05 | 63,60 | 59,18 | 63,03 | -0,08% | - |
| 28.01.2020 | 63,03 | 64,43 | 62,98 | 63,08 | 0,04% | - |
| 27.01.2020 | 62,45 | 63,63 | 62,45 | 63,05 | 0,08% | - |
| 24.01.2020 | 62,95 | 63,45 | 61,60 | 63,00 | 0,72% | - |
| 23.01.2020 | 61,93 | 63,08 | 58,95 | 62,55 | 0,04% | - |
| 22.01.2020 | 62,83 | 63,38 | 61,61 | 62,53 | -2,27% | - |
| 21.01.2020 | 62,65 | 63,98 | 62,43 | 63,98 | 2,32% | - |
| 20.01.2020 | 62,63 | 63,45 | 62,08 | 62,53 | -0,04% | - |
| 17.01.2020 | 62,25 | 63,20 | 59,83 | 62,55 | -0,12% | - |
| 16.01.2020 | 62,25 | 63,60 | 61,63 | 62,63 | -0,28% | - |
| 15.01.2020 | 62,35 | 63,70 | 59,93 | 62,80 | 0,00% | - |
| 14.01.2020 | 63,00 | 63,33 | 59,50 | 62,80 | 0,40% | - |
| 13.01.2020 | 62,50 | 63,00 | 61,75 | 62,55 | -0,40% | - |
| 10.01.2020 | 62,03 | 63,30 | 59,48 | 62,80 | 0,28% | - |
| 09.01.2020 | 61,93 | 63,13 | 61,93 | 62,63 | 0,28% | - |
| 08.01.2020 | 61,93 | 62,85 | 61,38 | 62,45 | 0,40% | - |
| 07.01.2020 | 62,20 | 63,25 | 59,43 | 62,20 | -0,84% | - |
| 06.01.2020 | 61,68 | 63,08 | 59,63 | 62,73 | 0,76% | - |
| 03.01.2020 | 62,63 | 63,10 | 58,80 | 62,25 | -0,36% | - |
| 02.01.2020 | 62,80 | 63,00 | 61,58 | 62,48 | 0,16% | - |
| 19.12.2019 | 62,15 | 62,68 | 61,60 | 62,38 | 2,51% | - |
| 18.12.2019 | 61,53 | 62,90 | 59,05 | 60,85 | -1,93% | - |
| 17.12.2019 | 60,86 | 62,90 | 59,53 | 62,05 | -2,28% | - |
| 11.12.2019 | 63,43 | 63,75 | 59,98 | 63,50 | -0,08% | - |
| 10.12.2019 | 63,60 | 63,95 | 59,95 | 63,55 | -0,27% | - |
| 09.12.2019 | 63,35 | 64,95 | 63,13 | 63,73 | 0,39% | - |
| 06.12.2019 | 63,73 | 64,35 | 62,98 | 63,48 | -0,39% | - |
| 05.12.2019 | 62,73 | 64,43 | 62,73 | 63,73 | 0,47% | - |
| 04.12.2019 | 63,38 | 63,95 | 60,13 | 63,43 | -0,04% | - |
| 03.12.2019 | 63,73 | 64,20 | 62,93 | 63,45 | -0,28% | - |
| 02.12.2019 | 62,93 | 64,10 | 59,40 | 63,63 | 0,43% | - |
| 29.11.2019 | 63,70 | 64,78 | 59,58 | 63,35 | -0,63% | - |
| 28.11.2019 | 64,05 | 65,73 | 59,65 | 63,75 | -0,27% | - |
| 27.11.2019 | 62,93 | 64,53 | 60,45 | 63,93 | 0,35% | - |
| 26.11.2019 | 63,33 | 68,80 | 60,88 | 63,70 | -0,20% | - |
| 25.11.2019 | 62,58 | 64,70 | 62,58 | 63,83 | 0,99% | - |
| 22.11.2019 | 63,25 | 67,40 | 59,25 | 63,20 | -0,04% | - |
| 21.11.2019 | 62,50 | 63,98 | 61,10 | 63,23 | 0,20% | - |
| 20.11.2019 | 62,73 | 68,55 | 59,88 | 63,10 | -0,24% | - |
| 19.11.2019 | 63,48 | 65,00 | 59,45 | 63,25 | -0,47% | - |
| 18.11.2019 | 63,20 | 67,55 | 59,40 | 63,55 | 0,87% | - |
| 15.11.2019 | 63,03 | 64,20 | 62,63 | 63,00 | -0,94% | - |
| 14.11.2019 | 62,80 | 68,35 | 59,40 | 63,60 | 0,28% | - |
| 13.11.2019 | 63,45 | 63,93 | 59,95 | 63,43 | -0,28% | - |
| 12.11.2019 | 63,80 | 64,33 | 63,15 | 63,60 | -0,27% | - |
| 11.11.2019 | 63,23 | 64,40 | 62,70 | 63,78 | -0,04% | - |
| 08.11.2019 | 63,18 | 64,25 | 62,58 | 63,80 | -0,12% | - |
| 07.11.2019 | 64,30 | 64,78 | 62,30 | 63,88 | 0,08% | - |
| 06.11.2019 | 63,98 | 64,45 | 62,88 | 63,83 | -0,23% | - |
| 05.11.2019 | 63,93 | 64,43 | 63,10 | 63,98 | -0,08% | - |
| 04.11.2019 | 64,03 | 64,53 | 63,10 | 64,03 | -0,19% | - |
| 31.10.2019 | 64,68 | 65,08 | 62,80 | 64,15 | -0,19% | - |