Echtzeit-Aktienkurs Ardagh Group SA
Bid:
Ask:
Aktienkurse zur Ardagh Group SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 25,00 | 25,90 | 24,68 | 25,24 | -0,02% | - |
25.02.2021 | 25,15 | 25,25 | 25,10 | 25,25 | 7,91% | - |
24.02.2021 | 24,10 | 24,67 | 23,05 | 23,40 | -2,46% | - |
23.02.2021 | 21,88 | 23,99 | 21,06 | 23,99 | 21,44% | - |
22.02.2021 | 19,89 | 19,96 | 19,66 | 19,75 | -1,62% | - |
19.02.2021 | 20,28 | 20,35 | 19,97 | 20,08 | 1,49% | - |
18.02.2021 | 19,73 | 19,95 | 19,35 | 19,78 | -0,08% | - |
17.02.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 2,01% | - |
16.02.2021 | 19,83 | 20,12 | 0,00 | 19,41 | 5,61% | - |
12.02.2021 | 18,25 | 18,38 | 18,04 | 18,38 | -0,30% | - |
11.02.2021 | 18,51 | 18,62 | 0,00 | 18,43 | -1,50% | - |
10.02.2021 | 19,14 | 19,22 | 18,64 | 18,71 | -0,58% | - |
09.02.2021 | 18,66 | 18,94 | 18,47 | 18,82 | 0,35% | - |
08.02.2021 | 18,67 | 18,80 | 18,54 | 18,76 | 1,08% | - |
05.02.2021 | 18,37 | 18,76 | 18,32 | 18,56 | 2,63% | - |
04.02.2021 | 17,91 | 18,20 | 17,71 | 18,08 | -0,44% | - |
03.02.2021 | 17,79 | 18,35 | 17,54 | 18,16 | 2,25% | - |
02.02.2021 | 17,70 | 18,15 | 17,64 | 17,76 | 1,40% | - |
01.02.2021 | 17,09 | 17,52 | 17,04 | 17,52 | 2,85% | - |
29.01.2021 | 16,77 | 17,39 | 16,66 | 17,03 | 0,74% | - |
28.01.2021 | 16,71 | 17,23 | 0,00 | 16,91 | 0,15% | - |
27.01.2021 | 16,67 | 17,18 | 16,67 | 16,88 | -3,52% | - |
26.01.2021 | 17,46 | 17,50 | 17,46 | 17,50 | -1,19% | - |
25.01.2021 | 18,03 | 18,07 | 17,53 | 17,71 | -2,42% | - |
22.01.2021 | 17,64 | 18,20 | 17,62 | 18,15 | 2,46% | - |
21.01.2021 | 17,68 | 17,77 | 17,67 | 17,71 | 0,03% | - |
20.01.2021 | 17,63 | 17,78 | 17,60 | 17,71 | 1,69% | - |
19.01.2021 | 17,44 | 17,68 | 17,30 | 17,41 | -2,55% | - |
15.01.2021 | 17,80 | 18,07 | 17,78 | 17,87 | -1,71% | - |
14.01.2021 | 18,38 | 18,59 | 18,17 | 18,18 | -0,25% | - |
13.01.2021 | 18,27 | 18,35 | 18,11 | 18,22 | -1,51% | - |
12.01.2021 | 18,24 | 18,55 | 18,13 | 18,50 | 3,01% | - |
11.01.2021 | 18,01 | 18,10 | 17,67 | 17,96 | -0,25% | - |
08.01.2021 | 17,86 | 18,20 | 17,77 | 18,01 | -0,28% | - |
07.01.2021 | 18,38 | 18,44 | 17,95 | 18,06 | 1,46% | - |
06.01.2021 | 17,10 | 18,06 | 17,06 | 17,80 | 4,34% | - |
05.01.2021 | 17,06 | 17,31 | 16,66 | 17,06 | -0,50% | - |
04.01.2021 | 17,32 | 17,39 | 16,98 | 17,14 | -0,67% | - |
31.12.2020 | 17,22 | 17,46 | 17,08 | 17,26 | -0,58% | - |
30.12.2020 | 17,55 | 17,69 | 17,33 | 17,36 | 0,67% | - |
29.12.2020 | 17,35 | 17,37 | 17,14 | 17,24 | -0,06% | - |
28.12.2020 | 17,21 | 17,26 | 16,86 | 17,25 | -8,56% | - |
24.12.2020 | 17,68 | 18,87 | 17,47 | 18,87 | 6,40% | - |
23.12.2020 | 17,71 | 18,00 | 17,66 | 17,73 | 0,85% | - |
22.12.2020 | 17,58 | 17,69 | 17,39 | 17,58 | 0,09% | - |
21.12.2020 | 17,33 | 17,57 | 17,31 | 17,57 | 1,65% | - |
18.12.2020 | 17,45 | 18,19 | 16,87 | 17,28 | -0,46% | - |
17.12.2020 | 17,71 | 17,83 | 17,36 | 17,36 | -0,94% | - |
16.12.2020 | 17,86 | 17,86 | 17,41 | 17,53 | -2,18% | - |
15.12.2020 | 17,49 | 18,18 | 17,49 | 17,92 | 3,35% | - |
14.12.2020 | 17,80 | 17,80 | 17,17 | 17,34 | -22,78% | - |
11.12.2020 | 23,57 | 23,57 | 20,38 | 22,45 | 25,66% | - |
10.12.2020 | 17,78 | 18,16 | 17,49 | 17,87 | 1,48% | - |
09.12.2020 | 17,74 | 17,98 | 17,40 | 17,61 | -1,29% | - |
08.12.2020 | 17,99 | 17,99 | 17,84 | 17,84 | -1,98% | - |
07.12.2020 | 18,40 | 18,45 | 18,07 | 18,20 | -0,52% | - |
04.12.2020 | 18,33 | 18,40 | 18,10 | 18,29 | 2,49% | - |
03.12.2020 | 18,22 | 18,22 | 17,64 | 17,85 | -1,87% | - |
02.12.2020 | 17,72 | 18,19 | 17,71 | 18,19 | 0,44% | - |
01.12.2020 | 18,04 | 18,44 | 17,89 | 18,11 | 1,63% | - |
30.11.2020 | 18,13 | 18,29 | 17,78 | 17,82 | -6,80% | - |
27.11.2020 | 18,23 | 19,12 | 17,28 | 19,12 | 3,63% | - |
25.11.2020 | 18,40 | 18,74 | 18,07 | 18,45 | 2,08% | - |
24.11.2020 | 18,11 | 18,38 | 17,85 | 18,07 | 0,58% | - |
23.11.2020 | 18,06 | 18,09 | 17,92 | 17,97 | 0,08% | - |
20.11.2020 | 18,04 | 18,07 | 17,64 | 17,95 | -0,36% | - |
19.11.2020 | 18,02 | 18,02 | 18,01 | 18,02 | 0,22% | - |
18.11.2020 | 18,14 | 18,50 | 17,95 | 17,98 | -1,32% | - |
17.11.2020 | 18,22 | 18,22 | 18,22 | 18,22 | 1,50% | - |
16.11.2020 | 17,48 | 18,05 | 17,47 | 17,95 | 3,97% | - |
13.11.2020 | 17,32 | 17,39 | 17,08 | 17,26 | 1,65% | - |
12.11.2020 | 17,31 | 17,39 | 16,90 | 16,98 | 0,06% | - |
11.11.2020 | 16,97 | 16,97 | 16,97 | 16,97 | -2,30% | - |
10.11.2020 | 17,45 | 17,76 | 0,00 | 17,37 | -0,17% | - |
09.11.2020 | 17,62 | 17,62 | 17,08 | 17,40 | 2,38% | - |
06.11.2020 | 17,16 | 17,72 | 16,69 | 17,00 | -0,29% | - |
05.11.2020 | 16,61 | 17,15 | 16,45 | 17,05 | 4,83% | - |
04.11.2020 | 16,13 | 16,42 | 15,93 | 16,26 | 0,15% | - |
03.11.2020 | 16,27 | 16,59 | 16,06 | 16,24 | -1,31% | - |
02.11.2020 | 16,96 | 16,96 | 16,27 | 16,45 | -0,03% | - |
30.10.2020 | 16,41 | 16,56 | 0,00 | 16,46 | 0,61% | - |
29.10.2020 | 16,36 | 16,53 | 16,05 | 16,36 | -0,03% | - |
28.10.2020 | 15,99 | 16,36 | 15,90 | 16,36 | 3,15% | - |
27.10.2020 | 16,17 | 16,17 | 15,86 | 15,86 | -3,82% | - |
26.10.2020 | 16,36 | 16,49 | 15,89 | 16,49 | 0,18% | - |
23.10.2020 | 16,15 | 16,84 | 16,11 | 16,46 | -0,66% | - |
22.10.2020 | 15,24 | 16,76 | 15,14 | 16,57 | 12,91% | - |
21.10.2020 | 14,67 | 14,95 | 14,63 | 14,68 | 1,07% | - |
20.10.2020 | 14,41 | 14,71 | 14,14 | 14,52 | 4,61% | - |
19.10.2020 | 13,92 | 14,33 | 13,77 | 13,88 | 0,04% | - |
16.10.2020 | 14,24 | 14,33 | 0,00 | 13,88 | -1,03% | - |
15.10.2020 | 13,79 | 14,04 | 13,72 | 14,02 | -1,41% | - |
14.10.2020 | 14,03 | 14,29 | 14,00 | 14,22 | 1,57% | - |
13.10.2020 | 14,48 | 14,48 | 13,74 | 14,00 | -0,92% | - |
12.10.2020 | 13,97 | 14,24 | 13,95 | 14,13 | 2,54% | - |
09.10.2020 | 13,77 | 13,97 | 13,70 | 13,78 | 1,51% | - |
08.10.2020 | 13,38 | 13,62 | 13,38 | 13,58 | 0,48% | - |
07.10.2020 | 13,79 | 13,81 | 13,37 | 13,51 | -0,99% | - |
06.10.2020 | 14,45 | 14,45 | 13,44 | 13,65 | -5,37% | - |
05.10.2020 | 14,72 | 14,72 | 13,97 | 14,42 | 2,67% | - |