Börse:
1,090€
-7,63%
Echtzeit-Aktienkurs AND International Publishers N.V.
Bid:
1,090€
Ask:
1,090€
Aktienkurse zur AND International Publishers N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 1,09 | 1,18 | 1,09 | 1,17 | -0,68% | - |
| 20.09.2021 | 1,14 | 1,24 | 1,04 | 1,18 | -3,52% | - |
| 17.09.2021 | 1,17 | 1,24 | 1,17 | 1,22 | -0,97% | - |
| 16.09.2021 | 1,17 | 1,25 | 1,17 | 1,24 | 0,00% | - |
| 15.09.2021 | 1,17 | 1,26 | 1,17 | 1,24 | 0,00% | - |
| 14.09.2021 | 1,18 | 1,26 | 1,18 | 1,24 | -1,04% | - |
| 13.09.2021 | 1,19 | 1,27 | 1,19 | 1,25 | -1,34% | - |
| 10.09.2021 | 1,26 | 1,27 | 1,26 | 1,27 | 4,98% | - |
| 09.09.2021 | 1,18 | 1,27 | 1,18 | 1,21 | 0,42% | - |
| 08.09.2021 | 1,18 | 1,27 | 1,18 | 1,20 | 0,42% | - |
| 07.09.2021 | 1,26 | 1,27 | 1,20 | 1,20 | 0,00% | - |
| 06.09.2021 | 1,18 | 1,27 | 1,18 | 1,20 | 0,00% | - |
| 02.09.2021 | 1,27 | 1,27 | 1,20 | 1,20 | 0,00% | - |
| 01.09.2021 | 1,18 | 1,27 | 1,18 | 1,20 | 0,00% | - |
| 31.08.2021 | 1,18 | 1,27 | 1,18 | 1,20 | -2,05% | - |
| 30.08.2021 | 1,26 | 1,29 | 1,22 | 1,22 | 2,09% | - |
| 26.08.2021 | 1,27 | 1,28 | 1,20 | 1,20 | 0,00% | - |
| 25.08.2021 | 1,26 | 1,28 | 1,20 | 1,20 | 0,00% | - |
| 24.08.2021 | 1,26 | 1,29 | 1,20 | 1,20 | -0,42% | - |
| 23.08.2021 | 1,26 | 1,26 | 1,20 | 1,20 | -2,83% | - |
| 19.08.2021 | 1,30 | 1,30 | 1,24 | 1,24 | 0,00% | - |
| 18.08.2021 | 1,29 | 1,30 | 1,24 | 1,24 | 2,49% | - |
| 17.08.2021 | 1,29 | 1,29 | 1,21 | 1,21 | 0,00% | - |
| 16.08.2021 | 1,30 | 1,30 | 1,21 | 1,21 | -4,37% | - |
| 12.08.2021 | 1,31 | 1,33 | 1,26 | 1,26 | 1,61% | - |
| 11.08.2021 | 1,32 | 1,34 | 1,24 | 1,24 | 0,40% | - |
| 10.08.2021 | 1,22 | 1,32 | 1,22 | 1,24 | -0,40% | - |
| 09.08.2021 | 1,31 | 1,32 | 1,24 | 1,24 | 0,81% | - |
| 05.08.2021 | 1,24 | 1,33 | 1,23 | 1,23 | -2,38% | - |
| 04.08.2021 | 1,32 | 1,34 | 1,26 | 1,26 | 1,61% | - |
| 03.08.2021 | 1,25 | 1,36 | 1,24 | 1,24 | -2,36% | - |
| 02.08.2021 | 1,34 | 1,36 | 1,27 | 1,27 | 0,79% | - |
| 29.07.2021 | 1,28 | 1,43 | 1,26 | 1,26 | 2,86% | - |
| 28.07.2021 | 1,33 | 1,38 | 1,22 | 1,23 | -3,54% | - |
| 27.07.2021 | 1,25 | 1,37 | 1,25 | 1,27 | -0,39% | - |
| 26.07.2021 | 1,37 | 1,38 | 1,28 | 1,28 | -6,11% | - |
| 22.07.2021 | 1,41 | 1,49 | 1,28 | 1,36 | 6,51% | - |
| 21.07.2021 | 1,40 | 1,41 | 1,28 | 1,28 | -8,60% | - |
| 20.07.2021 | 1,47 | 1,47 | 1,35 | 1,40 | 0,00% | - |
| 19.07.2021 | 1,39 | 1,47 | 1,39 | 1,40 | -0,36% | - |
| 16.07.2021 | 1,47 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 15.07.2021 | 1,39 | 1,48 | 1,39 | 1,40 | -4,96% | - |
| 14.07.2021 | 1,39 | 1,48 | 1,39 | 1,47 | 0,55% | - |
| 13.07.2021 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 12.07.2021 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 09.07.2021 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 08.07.2021 | 1,48 | 1,48 | 1,47 | 1,48 | 0,14% | - |
| 07.07.2021 | 1,47 | 1,47 | 1,47 | 1,47 | 5,21% | - |
| 06.07.2021 | 1,47 | 1,47 | 1,40 | 1,40 | -4,76% | - |
| 05.07.2021 | 1,38 | 1,47 | 1,38 | 1,47 | 0,34% | - |
| 02.07.2021 | 1,46 | 1,47 | 1,46 | 1,47 | 6,16% | - |
| 01.07.2021 | 1,47 | 1,47 | 1,38 | 1,38 | -5,99% | - |
| 30.06.2021 | 1,45 | 1,47 | 1,44 | 1,47 | 7,94% | - |
| 29.06.2021 | 1,45 | 1,45 | 1,36 | 1,36 | -5,23% | - |
| 28.06.2021 | 1,45 | 1,45 | 1,43 | 1,44 | -1,24% | - |
| 25.06.2021 | 1,44 | 1,45 | 1,44 | 1,45 | 1,25% | - |
| 24.06.2021 | 1,44 | 1,44 | 1,42 | 1,44 | -0,35% | - |
| 23.06.2021 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 22.06.2021 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 21.06.2021 | 1,45 | 1,45 | 1,42 | 1,44 | -0,89% | - |
| 18.06.2021 | 1,45 | 1,46 | 1,44 | 1,45 | 1,25% | - |
| 17.06.2021 | 1,34 | 1,46 | 1,34 | 1,44 | -0,90% | - |
| 16.06.2021 | 1,35 | 1,46 | 1,35 | 1,45 | -0,34% | - |
| 15.06.2021 | 1,45 | 1,46 | 1,44 | 1,45 | -0,14% | - |
| 14.06.2021 | 1,45 | 1,49 | 1,45 | 1,46 | 0,14% | - |
| 11.06.2021 | 1,46 | 1,46 | 1,44 | 1,45 | -0,48% | - |
| 10.06.2021 | 1,46 | 1,46 | 1,45 | 1,46 | 0,34% | - |
| 09.06.2021 | 1,46 | 1,46 | 1,44 | 1,46 | 5,82% | - |
| 08.06.2021 | 1,46 | 1,47 | 1,38 | 1,38 | 0,00% | - |
| 07.06.2021 | 1,35 | 1,46 | 1,35 | 1,38 | 0,00% | - |
| 04.06.2021 | 1,49 | 1,56 | 1,38 | 1,38 | -2,83% | - |
| 03.06.2021 | 1,39 | 1,49 | 1,39 | 1,42 | 0,71% | - |
| 02.06.2021 | 1,47 | 1,47 | 1,41 | 1,41 | 0,00% | - |
| 01.06.2021 | 1,37 | 1,47 | 1,37 | 1,41 | 3,31% | - |
| 31.05.2021 | 1,43 | 1,48 | 1,36 | 1,36 | 0,00% | - |
| 28.05.2021 | 1,43 | 1,46 | 1,36 | 1,36 | -0,73% | - |
| 27.05.2021 | 1,35 | 1,43 | 1,35 | 1,37 | 0,00% | - |
| 26.05.2021 | 1,44 | 1,44 | 1,37 | 1,37 | 0,00% | - |
| 25.05.2021 | 0,00 | 1,44 | 0,00 | 1,37 | -0,36% | - |
| 21.05.2021 | 1,43 | 1,44 | 1,38 | 1,38 | 1,85% | - |
| 20.05.2021 | 1,43 | 1,43 | 1,35 | 1,35 | 5,47% | - |
| 19.05.2021 | 1,42 | 1,43 | 1,28 | 1,28 | -4,12% | - |
| 18.05.2021 | 1,44 | 1,44 | 1,34 | 1,34 | -2,91% | - |
| 17.05.2021 | 1,48 | 1,48 | 1,38 | 1,38 | -0,72% | - |
| 14.05.2021 | 1,45 | 1,48 | 1,39 | 1,39 | -0,72% | - |
| 13.05.2021 | 1,49 | 1,49 | 1,40 | 1,40 | -1,41% | - |
| 12.05.2021 | 1,39 | 1,49 | 1,39 | 1,42 | 0,71% | - |
| 11.05.2021 | 1,49 | 1,49 | 1,41 | 1,41 | -1,40% | - |
| 10.05.2021 | 1,52 | 1,52 | 1,43 | 1,43 | -1,38% | - |
| 07.05.2021 | 1,49 | 1,52 | 1,45 | 1,45 | 1,40% | - |
| 06.05.2021 | 1,42 | 1,51 | 1,42 | 1,43 | -1,04% | - |
| 05.05.2021 | 1,41 | 1,51 | 1,41 | 1,44 | 0,00% | - |
| 04.05.2021 | 1,52 | 1,52 | 1,44 | 1,44 | 0,00% | - |
| 03.05.2021 | 1,50 | 1,53 | 1,44 | 1,44 | 0,70% | - |
| 30.04.2021 | 1,44 | 1,52 | 1,43 | 1,43 | -2,05% | - |
| 29.04.2021 | 1,53 | 1,53 | 1,46 | 1,46 | -0,34% | - |
| 28.04.2021 | 1,52 | 1,53 | 1,47 | 1,47 | 0,69% | - |
| 27.04.2021 | 1,50 | 1,52 | 1,46 | 1,46 | 3,56% | - |
| 26.04.2021 | 1,48 | 1,50 | 1,41 | 1,41 | -4,94% | - |
| 23.04.2021 | 1,49 | 1,49 | 1,48 | 1,48 | 5,57% | - |