13,545€
-0,04%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
Ask:
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 15.12.2021 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 14.12.2021 | 13,24 | 13,55 | 11,61 | 13,55 | 2,34% | - |
| 13.12.2021 | 13,16 | 13,28 | 13,09 | 13,24 | -11,73% | - |
| 10.12.2021 | 15,00 | 15,00 | 12,38 | 15,00 | 0,00% | - |
| 07.12.2021 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 03.12.2021 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 02.12.2021 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 01.12.2021 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 30.11.2021 | 15,00 | 15,00 | 15,00 | 15,00 | -14,29% | - |
| 29.11.2021 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.11.2021 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 24.11.2021 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.11.2021 | 10,95 | 17,00 | 10,88 | 17,00 | inf% | - |
| 22.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 17.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 23,75 | 23,75 | 23,75 | 23,75 | -0,31% | - |
| 11.11.2021 | 23,85 | 23,85 | 23,82 | 23,82 | -35,62% | - |
| 09.11.2021 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 05.11.2021 | 37,00 | 37,00 | 37,00 | 37,00 | inf% | - |
| 04.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,00% | - |
| 27.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,00% | - |
| 26.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,00% | - |
| 25.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,00% | - |
| 22.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,00% | - |
| 21.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,00% | - |
| 20.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,00% | - |
| 18.10.2021 | 24,47 | 24,47 | 24,47 | 24,47 | 0,97% | - |
| 15.10.2021 | 24,23 | 24,23 | 24,23 | 24,23 | 115,86% | - |
| 14.10.2021 | 37,00 | 37,00 | 11,10 | 11,23 | -69,66% | - |
| 13.10.2021 | 37,00 | 37,00 | 37,00 | 37,00 | inf% | - |
| 11.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 11,57 | 12,81 | 11,57 | 12,37 | 12,00% | - |
| 07.10.2021 | 11,32 | 11,32 | 10,13 | 11,04 | -2,43% | - |
| 06.10.2021 | 12,51 | 12,51 | 11,32 | 11,32 | -9,52% | - |
| 05.10.2021 | 12,51 | 12,51 | 12,51 | 12,51 | -57,06% | - |
| 10.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 09.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 08.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 07.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 06.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 03.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 02.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 01.09.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 30.08.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 27.08.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 26.08.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 24.08.2021 | 28,99 | 29,12 | 28,99 | 29,12 | 0,45% | - |
| 23.08.2021 | 28,99 | 28,99 | 28,99 | 28,99 | 0,00% | - |
| 20.08.2021 | 28,99 | 28,99 | 28,99 | 28,99 | 0,00% | - |
| 18.08.2021 | 28,99 | 28,99 | 28,99 | 28,99 | 0,00% | - |
| 17.08.2021 | 28,99 | 28,99 | 28,99 | 28,99 | 37,26% | - |
| 16.08.2021 | 21,26 | 21,26 | 21,12 | 21,12 | -27,50% | - |
| 13.08.2021 | 29,13 | 29,13 | 29,13 | 29,13 | 0,00% | - |
| 11.08.2021 | 28,32 | 29,13 | 28,32 | 29,13 | 45,50% | - |
| 10.08.2021 | 28,32 | 28,32 | 19,92 | 20,02 | -0,10% | - |
| 09.08.2021 | 20,08 | 20,08 | 20,04 | 20,04 | -1,98% | - |
| 06.08.2021 | 28,72 | 28,72 | 20,45 | 20,45 | -28,81% | - |
| 03.08.2021 | 28,72 | 28,72 | 28,72 | 28,72 | 0,00% | - |
| 30.07.2021 | 28,91 | 28,91 | 28,72 | 28,72 | -0,66% | - |
| 29.07.2021 | 28,99 | 28,99 | 28,91 | 28,91 | -0,28% | - |
| 28.07.2021 | 28,93 | 28,99 | 28,93 | 28,99 | 0,21% | - |
| 26.07.2021 | 28,93 | 28,93 | 28,93 | 28,93 | 0,00% | - |
| 23.07.2021 | 28,93 | 28,93 | 28,93 | 28,93 | 0,00% | - |
| 21.07.2021 | 28,93 | 28,93 | 28,93 | 28,93 | -0,34% | - |
| 20.07.2021 | 29,03 | 29,03 | 29,03 | 29,03 | 0,00% | - |
| 19.07.2021 | 29,03 | 29,03 | 29,03 | 29,03 | -1,59% | - |
| 16.07.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 14.07.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 13.07.2021 | 29,50 | 29,50 | 29,50 | 29,50 | -1,50% | - |
| 12.07.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 09.07.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 08.07.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 07.07.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 06.07.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 30,50% | - |
| 05.07.2021 | 22,95 | 22,95 | 22,95 | 22,95 | -23,37% | - |
| 02.07.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 01.07.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 30,76% | - |
| 30.06.2021 | 22,91 | 22,91 | 22,91 | 22,91 | -23,52% | - |
| 29.06.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 28.06.2021 | 29,97 | 29,97 | 29,95 | 29,95 | -0,07% | - |
| 25.06.2021 | 30,41 | 30,41 | 29,97 | 29,97 | 0,13% | - |
| 24.06.2021 | 29,93 | 29,93 | 29,93 | 29,93 | -19,11% | - |
| 23.06.2021 | 37,00 | 37,00 | 37,00 | 37,00 | inf% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 31,90 | 31,90 | 31,27 | 31,27 | -1,97% | - |
| 18.06.2021 | 31,90 | 31,90 | 31,90 | 31,90 | 0,00% | - |
| 17.06.2021 | 31,90 | 31,90 | 31,90 | 31,90 | 0,00% | - |
| 16.06.2021 | 31,90 | 31,90 | 31,90 | 31,90 | 18,99% | - |
| 15.06.2021 | 26,81 | 26,81 | 26,81 | 26,81 | -13,88% | - |
| 14.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 0,00% | - |
| 10.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 0,00% | - |
| 09.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 0,00% | - |
| 08.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 0,00% | - |
| 07.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 0,00% | - |
| 04.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 21,55% | - |
| 03.06.2021 | 31,13 | 31,13 | 25,50 | 25,61 | -17,73% | - |
| 02.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 0,00% | - |
| 01.06.2021 | 31,13 | 31,13 | 31,13 | 31,13 | 0,00% | - |