1,205€
-1,23%
Echtzeit-Aktienkurs Appeninn Vag.Holding Ny.M.Res.
Bid:
Ask:
Aktienkurse zur Appeninn Vag.Holding Ny.M.Res. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
16.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,79% | - |
15.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,21% | - |
14.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
13.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
10.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
09.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
08.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | - |
07.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
06.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 6,36% | - |
03.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,88% | - |
02.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
30.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -5,04% | - |
29.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
26.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
25.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
24.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
23.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,39% | - |
22.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
19.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -7,38% | - |
18.04.2024 | 1,29 | 1,36 | 1,29 | 1,36 | 7,11% | 166,00 |
17.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,17% | - |
16.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
15.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
12.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
11.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
10.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
09.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | - |
08.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -7,95% | - |
05.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
04.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 8,55% | - |
03.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
02.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
28.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,38% | - |
27.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
26.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
25.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
22.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
21.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
20.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
19.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
18.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,58% | - |
15.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
14.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | - |
13.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | - |
12.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
11.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
08.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | - |
07.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 8,20% | - |
06.03.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -5,88% | 6.000,00 |
05.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,51% | - |
04.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
01.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | - |
29.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,77% | - |
28.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
27.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
26.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
23.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
22.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
21.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
20.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
19.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
16.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
15.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
14.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
13.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
12.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,08% | - |
09.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,70% | - |
08.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
07.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
06.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
05.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
02.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
01.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,18% | - |
31.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
30.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
29.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
26.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
25.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 4,63% | - |
24.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -8,77% | - |
23.01.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 6,94% | 6.000,00 |
22.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
19.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | - |
18.01.2024 | 1,29 | 1,46 | 1,29 | 1,46 | 12,74% | 900,00 |
17.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,37% | - |
16.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 18,22% | - |
15.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
12.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
10.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
09.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
08.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,49% | - |
05.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,50% | - |
04.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
03.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
02.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
29.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 2,82% | 490,00 |
28.12.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -2,27% | - |
27.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
22.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 5,07% | - |