21,100€
2,28%
Echtzeit-Aktienkurs Akwel S.A.
Bid:
Ask:
Aktienkurse zur Akwel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 21,11 | 21,46 | 21,10 | 21,10 | 2,90% | - |
| 15.12.2021 | 20,51 | 20,51 | 20,51 | 20,51 | 0,12% | - |
| 14.12.2021 | 20,51 | 20,61 | 20,48 | 20,48 | -1,09% | - |
| 13.12.2021 | 20,71 | 20,71 | 20,71 | 20,71 | -11,71% | - |
| 30.08.2021 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 16.08.2021 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 12.08.2021 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 11.08.2021 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 10.08.2021 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 09.08.2021 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 06.08.2021 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 05.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 29.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 26.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 21.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 09.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 11.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.04.2021 | 33,23 | 33,23 | 33,23 | 33,23 | 0,00% | - |
| 29.04.2021 | 33,23 | 33,23 | 33,23 | 33,23 | 0,00% | - |
| 27.04.2021 | 33,23 | 33,23 | 33,23 | 33,23 | 2,85% | - |
| 22.04.2021 | 32,31 | 32,31 | 32,31 | 32,31 | 0,70% | - |
| 21.04.2021 | 32,08 | 32,08 | 32,08 | 32,08 | -2,51% | - |
| 20.04.2021 | 32,91 | 32,91 | 32,91 | 32,91 | 5,62% | - |
| 19.04.2021 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
| 16.04.2021 | 31,21 | 31,21 | 31,16 | 31,16 | 6,49% | - |
| 29.03.2021 | 29,26 | 29,26 | 29,26 | 29,26 | 0,00% | - |
| 25.03.2021 | 29,26 | 29,26 | 29,26 | 29,26 | 0,00% | - |
| 23.03.2021 | 29,26 | 29,26 | 29,26 | 29,26 | -0,09% | - |
| 11.03.2021 | 29,36 | 29,46 | 29,26 | 29,28 | 1,67% | - |
| 10.03.2021 | 29,01 | 29,01 | 28,70 | 28,80 | 0,17% | - |
| 09.03.2021 | 29,35 | 29,35 | 28,75 | 28,75 | -0,45% | - |
| 08.03.2021 | 28,96 | 29,01 | 28,88 | 28,88 | -0,24% | - |
| 04.03.2021 | 28,55 | 28,95 | 28,55 | 28,95 | -1,38% | - |
| 03.03.2021 | 29,36 | 29,36 | 29,36 | 29,36 | -2,72% | - |
| 02.03.2021 | 30,30 | 30,70 | 30,18 | 30,18 | 3,52% | - |
| 01.03.2021 | 29,25 | 29,35 | 28,88 | 29,15 | -0,51% | - |
| 26.02.2021 | 29,26 | 29,38 | 29,25 | 29,30 | 1,65% | - |
| 25.02.2021 | 29,03 | 29,08 | 28,83 | 28,83 | 1,75% | - |
| 23.02.2021 | 28,91 | 28,91 | 28,16 | 28,33 | -3,39% | - |
| 22.02.2021 | 28,85 | 29,38 | 28,85 | 29,33 | 3,08% | - |
| 19.02.2021 | 28,45 | 28,45 | 28,43 | 28,45 | 1,88% | - |
| 18.02.2021 | 27,93 | 27,93 | 27,90 | 27,93 | -0,09% | - |
| 17.02.2021 | 28,28 | 28,28 | 27,95 | 27,95 | -1,32% | - |
| 16.02.2021 | 27,50 | 28,35 | 27,50 | 28,33 | 3,09% | - |
| 15.02.2021 | 25,70 | 27,60 | 25,28 | 27,48 | 19,30% | - |
| 11.02.2021 | 23,03 | 23,03 | 23,03 | 23,03 | -0,11% | - |
| 10.02.2021 | 23,01 | 23,06 | 23,01 | 23,06 | 0,44% | - |
| 09.02.2021 | 22,96 | 22,96 | 22,96 | 22,96 | -0,30% | - |
| 05.02.2021 | 22,40 | 23,03 | 22,40 | 23,03 | 3,25% | - |
| 05.01.2021 | 22,40 | 22,40 | 22,30 | 22,30 | -1,33% | - |
| 31.12.2020 | 22,58 | 22,60 | 22,40 | 22,60 | 1,35% | - |
| 30.12.2020 | 23,03 | 23,03 | 22,30 | 22,30 | -2,09% | - |
| 29.12.2020 | 23,13 | 23,20 | 22,65 | 22,78 | -0,87% | - |
| 28.12.2020 | 22,38 | 23,13 | 22,33 | 22,98 | 3,72% | - |
| 24.12.2020 | 22,25 | 22,50 | 21,43 | 22,15 | 1,72% | - |
| 23.12.2020 | 21,35 | 22,10 | 21,35 | 21,78 | 2,47% | - |
| 22.12.2020 | 22,35 | 22,68 | 21,25 | 21,25 | -2,86% | - |
| 21.12.2020 | 22,43 | 22,53 | 20,90 | 21,88 | -3,42% | - |
| 18.12.2020 | 22,15 | 22,65 | 21,95 | 22,65 | 2,60% | - |
| 17.12.2020 | 22,50 | 22,55 | 21,75 | 22,08 | -2,00% | - |
| 16.12.2020 | 22,20 | 22,53 | 21,95 | 22,53 | 2,85% | - |
| 15.12.2020 | 22,43 | 22,48 | 21,38 | 21,90 | -1,35% | - |
| 14.12.2020 | 20,93 | 22,48 | 20,88 | 22,20 | 5,09% | - |
| 11.12.2020 | 21,13 | 21,45 | 20,50 | 21,13 | 0,60% | - |
| 10.12.2020 | 21,00 | 21,25 | 20,50 | 21,00 | 1,20% | - |
| 09.12.2020 | 21,30 | 22,00 | 20,75 | 20,75 | -2,70% | - |
| 08.12.2020 | 21,70 | 21,95 | 20,88 | 21,33 | -1,50% | - |
| 07.12.2020 | 22,26 | 22,83 | 21,05 | 21,65 | -3,02% | - |
| 04.12.2020 | 20,88 | 22,80 | 20,88 | 22,33 | 8,64% | - |
| 03.12.2020 | 20,20 | 21,78 | 20,15 | 20,55 | 0,49% | - |
| 02.12.2020 | 20,50 | 20,73 | 20,43 | 20,45 | 0,49% | - |
| 01.12.2020 | 20,73 | 20,90 | 20,23 | 20,35 | -2,05% | - |
| 30.11.2020 | 20,18 | 20,78 | 20,18 | 20,78 | 1,49% | - |
| 27.11.2020 | 20,70 | 20,80 | 20,20 | 20,47 | -1,23% | - |
| 26.11.2020 | 20,63 | 20,85 | 20,03 | 20,73 | 0,97% | - |
| 25.11.2020 | 20,63 | 20,70 | 20,12 | 20,53 | -0,48% | - |
| 24.11.2020 | 19,97 | 20,88 | 19,97 | 20,63 | 4,01% | - |
| 23.11.2020 | 19,81 | 20,01 | 19,48 | 19,83 | -0,10% | - |
| 20.11.2020 | 20,05 | 20,05 | 19,01 | 19,85 | -1,54% | - |
| 19.11.2020 | 20,04 | 20,46 | 19,80 | 20,16 | -0,25% | - |
| 18.11.2020 | 19,37 | 20,30 | 19,27 | 20,21 | 4,55% | - |
| 17.11.2020 | 19,50 | 19,51 | 19,20 | 19,33 | -1,02% | - |
| 16.11.2020 | 18,29 | 19,60 | 18,29 | 19,53 | 6,96% | - |
| 13.11.2020 | 17,52 | 18,62 | 17,44 | 18,26 | 5,79% | - |
| 12.11.2020 | 17,39 | 17,49 | 17,20 | 17,26 | -0,29% | - |
| 11.11.2020 | 17,43 | 17,45 | 17,31 | 17,31 | -0,86% | - |
| 10.11.2020 | 17,38 | 17,57 | 17,06 | 17,46 | 0,06% | - |
| 09.11.2020 | 16,32 | 18,14 | 15,89 | 17,45 | 7,58% | - |
| 06.11.2020 | 16,00 | 16,35 | 15,98 | 16,22 | 1,06% | - |
| 05.11.2020 | 15,53 | 16,17 | 15,42 | 16,05 | 1,58% | - |
| 04.11.2020 | 15,60 | 15,80 | 15,38 | 15,80 | 0,77% | - |
| 03.11.2020 | 15,41 | 15,85 | 15,19 | 15,68 | 1,82% | - |
| 02.11.2020 | 15,55 | 15,78 | 15,37 | 15,40 | 0,00% | - |
| 30.10.2020 | 15,19 | 15,41 | 15,19 | 15,40 | 0,59% | - |
| 29.10.2020 | 15,23 | 15,34 | 15,05 | 15,31 | -3,28% | - |