Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2020 | 23,95 | 23,95 | 23,29 | 23,51 | 0,69% | - |
| 27.01.2020 | 22,33 | 23,53 | 22,33 | 23,35 | -0,02% | - |
| 24.01.2020 | 23,58 | 23,89 | 23,02 | 23,35 | -0,74% | - |
| 23.01.2020 | 23,10 | 23,76 | 23,04 | 23,53 | -1,05% | - |
| 22.01.2020 | 24,57 | 24,57 | 23,63 | 23,78 | -0,63% | - |
| 21.01.2020 | 24,37 | 24,37 | 23,84 | 23,93 | -4,01% | - |
| 17.01.2020 | 25,20 | 25,33 | 24,85 | 24,93 | -0,95% | - |
| 16.01.2020 | 25,09 | 25,33 | 24,94 | 25,17 | 1,08% | - |
| 15.01.2020 | 25,41 | 25,41 | 24,72 | 24,90 | -0,28% | - |
| 14.01.2020 | 25,58 | 25,59 | 24,86 | 24,97 | -0,60% | - |
| 13.01.2020 | 25,59 | 25,59 | 24,80 | 25,12 | 0,40% | - |
| 10.01.2020 | 25,89 | 25,89 | 24,90 | 25,02 | -1,07% | - |
| 09.01.2020 | 26,03 | 26,03 | 25,20 | 25,29 | -0,02% | - |
| 08.01.2020 | 24,79 | 25,44 | 24,74 | 25,29 | 0,20% | - |
| 07.01.2020 | 25,02 | 25,47 | 25,02 | 25,24 | -1,50% | - |
| 06.01.2020 | 25,06 | 25,74 | 25,06 | 25,63 | -1,12% | - |
| 03.01.2020 | 26,30 | 26,30 | 25,61 | 25,92 | -0,94% | - |
| 02.01.2020 | 26,26 | 26,36 | 25,71 | 26,16 | -1,64% | - |
| 18.12.2019 | 26,66 | 26,73 | 26,22 | 26,60 | 0,06% | - |
| 17.12.2019 | 26,67 | 26,81 | 26,17 | 26,58 | 4,26% | - |
| 11.12.2019 | 25,31 | 25,69 | 24,68 | 25,50 | 2,04% | - |
| 10.12.2019 | 24,82 | 25,06 | 24,16 | 24,99 | 0,52% | - |
| 09.12.2019 | 24,69 | 25,09 | 24,62 | 24,86 | 1,47% | - |
| 06.12.2019 | 24,85 | 24,85 | 24,35 | 24,50 | 1,62% | - |
| 05.12.2019 | 23,60 | 24,33 | 23,60 | 24,11 | 0,29% | - |
| 04.12.2019 | 24,59 | 24,59 | 23,98 | 24,04 | 0,17% | - |
| 03.12.2019 | 24,07 | 24,17 | 23,88 | 24,00 | -1,40% | - |
| 02.12.2019 | 24,63 | 24,73 | 24,33 | 24,34 | -0,43% | - |
| 29.11.2019 | 24,83 | 24,83 | 24,23 | 24,44 | -1,91% | - |
| 27.11.2019 | 23,85 | 25,04 | 23,85 | 24,92 | 1,55% | - |
| 26.11.2019 | 24,64 | 24,64 | 24,03 | 24,54 | 0,53% | - |
| 25.11.2019 | 24,87 | 24,87 | 24,14 | 24,41 | 1,24% | - |
| 22.11.2019 | 24,10 | 24,27 | 23,86 | 24,11 | 0,46% | - |
| 21.11.2019 | 23,60 | 24,48 | 23,60 | 24,00 | -0,83% | - |
| 20.11.2019 | 23,78 | 24,63 | 23,78 | 24,20 | -1,14% | - |
| 19.11.2019 | 24,64 | 24,68 | 23,96 | 24,48 | -0,20% | - |
| 18.11.2019 | 25,21 | 25,22 | 24,31 | 24,53 | -0,65% | - |
| 15.11.2019 | 24,06 | 25,08 | 24,06 | 24,69 | 1,09% | - |
| 14.11.2019 | 24,82 | 24,97 | 24,25 | 24,42 | -1,67% | - |
| 13.11.2019 | 26,03 | 26,03 | 24,75 | 24,84 | -3,59% | - |
| 12.11.2019 | 25,56 | 26,26 | 25,56 | 25,76 | -1,75% | - |
| 11.11.2019 | 26,45 | 26,69 | 25,76 | 26,22 | -1,71% | - |
| 08.11.2019 | 27,01 | 27,05 | 25,99 | 26,68 | 0,32% | - |
| 07.11.2019 | 25,44 | 26,85 | 25,40 | 26,59 | 3,28% | - |
| 06.11.2019 | 26,07 | 26,08 | 25,51 | 25,75 | -0,89% | - |
| 05.11.2019 | 26,94 | 26,94 | 25,66 | 25,98 | -1,03% | - |
| 04.11.2019 | 25,84 | 27,69 | 25,68 | 26,25 | 6,17% | - |
| 31.10.2019 | 24,52 | 25,13 | 24,35 | 24,72 | -0,50% | - |
| 30.10.2019 | 25,41 | 25,41 | 24,42 | 24,85 | 0,12% | - |
| 29.10.2019 | 24,42 | 24,82 | 24,42 | 24,82 | 1,14% | - |
| 28.10.2019 | 24,58 | 24,75 | 24,45 | 24,54 | 1,20% | - |
| 25.10.2019 | 23,73 | 24,35 | 23,56 | 24,25 | 1,91% | - |
| 24.10.2019 | 24,09 | 24,09 | 23,61 | 23,79 | -0,29% | - |
| 23.10.2019 | 23,47 | 23,87 | 23,32 | 23,86 | 1,92% | - |
| 22.10.2019 | 23,14 | 23,70 | 22,67 | 23,41 | 1,78% | - |
| 21.10.2019 | 22,78 | 23,40 | 22,73 | 23,00 | 2,00% | - |
| 18.10.2019 | 23,54 | 23,54 | 22,30 | 22,55 | -0,02% | - |
| 17.10.2019 | 22,49 | 22,68 | 22,30 | 22,56 | 1,21% | - |
| 16.10.2019 | 21,80 | 22,89 | 21,80 | 22,29 | 2,60% | - |
| 15.10.2019 | 21,35 | 21,76 | 21,33 | 21,72 | 1,73% | - |
| 14.10.2019 | 21,31 | 21,56 | 21,17 | 21,35 | -0,51% | - |
| 11.10.2019 | 21,77 | 21,81 | 21,23 | 21,46 | 2,70% | - |
| 10.10.2019 | 20,72 | 21,12 | 20,65 | 20,90 | 0,38% | - |
| 09.10.2019 | 21,04 | 21,11 | 20,62 | 20,82 | -0,05% | - |
| 08.10.2019 | 20,74 | 21,27 | 20,50 | 20,83 | -2,25% | - |
| 07.10.2019 | 22,49 | 22,49 | 21,01 | 21,31 | -2,65% | - |
| 04.10.2019 | 21,47 | 21,92 | 21,39 | 21,89 | 2,75% | - |
| 03.10.2019 | 20,41 | 21,40 | 20,34 | 21,30 | 3,10% | - |
| 02.10.2019 | 20,84 | 21,04 | 20,41 | 20,66 | -2,82% | - |
| 01.10.2019 | 22,10 | 22,41 | 21,19 | 21,26 | -3,23% | - |
| 30.09.2019 | 21,99 | 22,18 | 21,84 | 21,97 | -0,45% | - |
| 27.09.2019 | 21,90 | 22,56 | 21,39 | 22,07 | 0,94% | - |
| 26.09.2019 | 21,31 | 22,13 | 20,56 | 21,87 | -11,69% | - |
| 25.09.2019 | 24,22 | 25,00 | 24,22 | 24,76 | 2,10% | - |
| 24.09.2019 | 24,32 | 24,50 | 24,19 | 24,25 | -0,41% | 20.227,00 |
| 23.09.2019 | 24,37 | 24,52 | 24,28 | 24,35 | 1,02% | 9.842,00 |
| 20.09.2019 | 24,27 | 24,49 | 24,00 | 24,11 | -0,60% | 23.046,00 |
| 19.09.2019 | 24,64 | 24,69 | 24,14 | 24,25 | -1,42% | 17.810,00 |
| 18.09.2019 | 25,25 | 25,46 | 24,20 | 24,60 | -3,11% | 28.500,00 |
| 17.09.2019 | 25,38 | 25,58 | 25,05 | 25,39 | -3,20% | 27.723,00 |
| 16.09.2019 | 25,97 | 26,23 | 25,77 | 26,23 | 0,08% | 23.334,00 |
| 13.09.2019 | 26,25 | 26,56 | 25,97 | 26,21 | 0,81% | 37.219,00 |
| 12.09.2019 | 25,71 | 26,14 | 25,65 | 26,00 | -0,31% | 43.978,00 |
| 11.09.2019 | 24,67 | 26,12 | 24,67 | 26,08 | 1,93% | 20.619,00 |
| 10.09.2019 | 24,71 | 25,81 | 24,49 | 25,59 | 4,43% | 23.428,00 |
| 09.09.2019 | 23,93 | 24,50 | 23,93 | 24,50 | 3,64% | 10.404,00 |
| 06.09.2019 | 23,38 | 23,73 | 23,38 | 23,64 | 1,07% | 15.096,00 |
| 05.09.2019 | 22,60 | 23,58 | 22,60 | 23,39 | 5,41% | 16.836,00 |
| 04.09.2019 | 22,16 | 22,25 | 22,01 | 22,19 | 1,56% | 16.026,00 |
| 03.09.2019 | 21,36 | 21,89 | 21,36 | 21,85 | -1,62% | 28.863,00 |
| 30.08.2019 | 22,35 | 22,45 | 22,18 | 22,21 | 0,45% | 13.129,00 |
| 29.08.2019 | 21,72 | 22,25 | 21,72 | 22,11 | 3,41% | 16.380,00 |
| 28.08.2019 | 21,03 | 21,42 | 21,01 | 21,38 | 2,05% | 12.715,00 |
| 27.08.2019 | 21,23 | 21,24 | 20,95 | 20,95 | -1,41% | 10.996,00 |
| 26.08.2019 | 21,13 | 21,32 | 21,08 | 21,25 | 1,29% | 7.324,00 |
| 23.08.2019 | 21,56 | 21,72 | 20,95 | 20,98 | -3,23% | 5.291,00 |
| 22.08.2019 | 22,03 | 22,03 | 21,65 | 21,68 | -1,14% | 2.656,00 |
| 21.08.2019 | 22,07 | 22,09 | 21,90 | 21,93 | 0,83% | 7.301,00 |
| 20.08.2019 | 21,86 | 21,93 | 21,75 | 21,75 | -1,32% | 8.185,00 |
| 19.08.2019 | 21,98 | 22,17 | 21,96 | 22,04 | 2,13% | 8.247,00 |