Börse:
1,835€
5,46%
Echtzeit-Aktienkurs AND International Publishers N.V.
Bid:
1,750€
Ask:
1,920€
Aktienkurse zur AND International Publishers N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 1,71 | 1,85 | 1,71 | 1,85 | 6,03% | - |
| 26.01.2021 | 1,82 | 1,84 | 1,74 | 1,74 | 0,29% | - |
| 25.01.2021 | 1,82 | 1,85 | 1,74 | 1,74 | -5,60% | - |
| 22.01.2021 | 1,84 | 1,87 | 1,82 | 1,84 | -0,81% | - |
| 21.01.2021 | 1,76 | 1,89 | 1,76 | 1,85 | 3,81% | - |
| 20.01.2021 | 1,90 | 1,90 | 1,79 | 1,79 | -0,83% | - |
| 19.01.2021 | 1,77 | 1,90 | 1,77 | 1,80 | -5,01% | - |
| 18.01.2021 | 1,76 | 1,92 | 1,76 | 1,90 | 1,17% | - |
| 15.01.2021 | 1,78 | 1,91 | 1,78 | 1,87 | -1,16% | - |
| 14.01.2021 | 1,91 | 1,94 | 1,89 | 1,90 | -0,52% | - |
| 13.01.2021 | 1,78 | 1,91 | 1,78 | 1,91 | 0,37% | - |
| 12.01.2021 | 1,76 | 1,92 | 1,76 | 1,90 | 1,77% | - |
| 11.01.2021 | 1,91 | 1,95 | 1,86 | 1,87 | 1,63% | - |
| 08.01.2021 | 1,91 | 1,94 | 1,84 | 1,84 | -4,08% | - |
| 07.01.2021 | 1,95 | 2,04 | 1,90 | 1,91 | -1,65% | - |
| 06.01.2021 | 1,75 | 1,99 | 1,75 | 1,95 | 2,64% | - |
| 05.01.2021 | 1,73 | 1,90 | 1,73 | 1,90 | 8,91% | - |
| 04.01.2021 | 1,85 | 1,94 | 1,70 | 1,74 | -7,55% | - |
| 30.12.2020 | 1,84 | 1,90 | 1,84 | 1,88 | 1,84% | - |
| 29.12.2020 | 1,88 | 1,99 | 1,79 | 1,85 | -1,70% | - |
| 28.12.2020 | 1,69 | 2,09 | 1,69 | 1,88 | 6,33% | - |
| 23.12.2020 | 1,62 | 1,78 | 1,62 | 1,77 | 7,28% | - |
| 22.12.2020 | 1,54 | 1,65 | 1,54 | 1,65 | 1,23% | - |
| 21.12.2020 | 1,62 | 1,76 | 1,62 | 1,63 | 0,49% | - |
| 18.12.2020 | 1,65 | 1,67 | 1,62 | 1,62 | -2,00% | - |
| 17.12.2020 | 1,66 | 1,66 | 1,54 | 1,65 | -0,30% | - |
| 16.12.2020 | 1,66 | 1,66 | 1,62 | 1,66 | 6,62% | - |
| 15.12.2020 | 1,63 | 1,66 | 1,56 | 1,56 | 0,65% | - |
| 14.12.2020 | 1,52 | 1,66 | 1,52 | 1,55 | 0,32% | - |
| 11.12.2020 | 1,57 | 1,66 | 1,54 | 1,54 | -6,95% | - |
| 10.12.2020 | 1,67 | 1,69 | 1,63 | 1,66 | 3,44% | - |
| 09.12.2020 | 1,68 | 1,70 | 1,60 | 1,60 | -4,76% | - |
| 08.12.2020 | 1,58 | 1,70 | 1,58 | 1,68 | -0,77% | - |
| 07.12.2020 | 1,58 | 1,70 | 1,58 | 1,69 | 0,77% | - |
| 04.12.2020 | 1,69 | 1,69 | 1,68 | 1,68 | -0,18% | - |
| 03.12.2020 | 1,59 | 1,69 | 1,59 | 1,68 | 0,30% | - |
| 02.12.2020 | 1,58 | 1,69 | 1,58 | 1,68 | 0,78% | - |
| 01.12.2020 | 1,58 | 1,69 | 1,58 | 1,67 | -1,19% | - |
| 30.11.2020 | 1,68 | 1,71 | 1,67 | 1,69 | -0,30% | - |
| 27.11.2020 | 1,67 | 1,71 | 1,67 | 1,69 | 0,90% | - |
| 26.11.2020 | 1,56 | 1,73 | 1,56 | 1,68 | 0,30% | - |
| 25.11.2020 | 1,63 | 1,76 | 1,63 | 1,67 | 1,52% | - |
| 24.11.2020 | 1,62 | 1,73 | 1,61 | 1,65 | 0,30% | - |
| 23.11.2020 | 1,54 | 1,64 | 1,54 | 1,64 | 6,84% | - |
| 20.11.2020 | 1,53 | 1,57 | 1,53 | 1,54 | -1,48% | - |
| 19.11.2020 | 1,55 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 18.11.2020 | 1,45 | 1,59 | 1,45 | 1,56 | -0,64% | - |
| 17.11.2020 | 1,60 | 1,66 | 1,56 | 1,57 | -2,00% | - |
| 16.11.2020 | 1,44 | 1,63 | 1,44 | 1,60 | 4,37% | - |
| 13.11.2020 | 1,52 | 1,57 | 1,50 | 1,53 | 5,72% | - |
| 12.11.2020 | 1,53 | 1,53 | 1,45 | 1,45 | -3,53% | - |
| 11.11.2020 | 1,38 | 1,55 | 1,38 | 1,50 | 7,36% | - |
| 10.11.2020 | 1,51 | 1,51 | 1,40 | 1,40 | 0,00% | - |
| 09.11.2020 | 1,38 | 1,51 | 1,38 | 1,40 | -5,41% | - |
| 06.11.2020 | 1,46 | 1,49 | 1,44 | 1,48 | -0,67% | - |
| 05.11.2020 | 1,42 | 1,51 | 1,41 | 1,49 | 4,71% | - |
| 04.11.2020 | 1,37 | 1,49 | 1,37 | 1,42 | -1,73% | - |
| 03.11.2020 | 1,33 | 1,47 | 1,33 | 1,45 | 0,70% | - |
| 02.11.2020 | 1,48 | 1,49 | 1,26 | 1,44 | -3,68% | - |
| 30.10.2020 | 1,50 | 1,64 | 1,44 | 1,49 | -0,13% | - |
| 29.10.2020 | 1,45 | 1,50 | 1,32 | 1,50 | 3,25% | - |
| 28.10.2020 | 1,46 | 1,64 | 1,39 | 1,45 | -9,22% | - |
| 27.10.2020 | 1,46 | 1,60 | 1,46 | 1,60 | -3,45% | - |
| 26.10.2020 | 1,46 | 1,67 | 1,46 | 1,65 | 33,77% | - |
| 23.10.2020 | 1,51 | 1,60 | 1,24 | 1,24 | -18,64% | - |
| 22.10.2020 | 1,50 | 1,64 | 1,29 | 1,52 | -7,04% | - |
| 21.10.2020 | 1,53 | 1,67 | 1,53 | 1,63 | -1,33% | - |
| 20.10.2020 | 1,52 | 1,66 | 1,52 | 1,66 | 1,22% | - |
| 19.10.2020 | 1,60 | 1,65 | 1,60 | 1,64 | 2,32% | - |
| 16.10.2020 | 1,46 | 1,62 | 1,46 | 1,60 | 0,31% | - |
| 15.10.2020 | 1,44 | 1,63 | 1,44 | 1,59 | 11,01% | - |
| 14.10.2020 | 1,40 | 1,44 | 1,40 | 1,44 | 2,87% | - |
| 13.10.2020 | 1,43 | 1,43 | 1,39 | 1,40 | -2,65% | - |
| 12.10.2020 | 1,30 | 1,44 | 1,30 | 1,43 | 0,00% | - |
| 09.10.2020 | 1,35 | 1,47 | 1,35 | 1,43 | 6,31% | - |
| 08.10.2020 | 1,24 | 1,35 | 1,24 | 1,35 | 0,00% | - |
| 07.10.2020 | 1,22 | 1,35 | 1,22 | 1,35 | 3,30% | - |
| 06.10.2020 | 1,30 | 1,32 | 1,30 | 1,31 | -0,61% | - |
| 05.10.2020 | 1,22 | 1,32 | 1,22 | 1,31 | -0,53% | - |
| 02.10.2020 | 1,31 | 1,32 | 1,31 | 1,32 | 6,45% | - |
| 01.10.2020 | 1,31 | 1,33 | 1,24 | 1,24 | -5,56% | - |
| 30.09.2020 | 1,32 | 1,33 | 1,31 | 1,31 | -1,50% | - |
| 29.09.2020 | 1,30 | 1,36 | 1,30 | 1,33 | 2,54% | - |
| 28.09.2020 | 1,22 | 1,31 | 1,22 | 1,30 | -0,54% | - |
| 25.09.2020 | 1,22 | 1,31 | 1,22 | 1,31 | 0,00% | - |
| 24.09.2020 | 1,21 | 1,31 | 1,21 | 1,31 | 7,57% | - |
| 23.09.2020 | 1,31 | 1,31 | 1,22 | 1,22 | 0,41% | - |
| 22.09.2020 | 1,31 | 1,31 | 1,21 | 1,21 | 0,00% | - |
| 21.09.2020 | 1,30 | 1,31 | 1,21 | 1,21 | -2,02% | - |
| 18.09.2020 | 1,31 | 1,31 | 1,24 | 1,24 | 0,00% | - |
| 17.09.2020 | 1,29 | 1,33 | 1,24 | 1,24 | 0,41% | - |
| 16.09.2020 | 1,29 | 1,30 | 1,23 | 1,23 | -1,99% | - |
| 15.09.2020 | 1,32 | 1,32 | 1,26 | 1,26 | 0,40% | - |
| 14.09.2020 | 1,32 | 1,32 | 1,25 | 1,25 | 0,00% | - |
| 11.09.2020 | 1,32 | 1,32 | 1,25 | 1,25 | 0,00% | - |
| 10.09.2020 | 1,29 | 1,32 | 1,25 | 1,25 | 9,65% | - |
| 09.09.2020 | 1,23 | 1,31 | 1,14 | 1,14 | -1,30% | - |
| 08.09.2020 | 1,30 | 1,31 | 1,16 | 1,16 | -6,48% | - |
| 07.09.2020 | 1,30 | 1,32 | 1,24 | 1,24 | -0,40% | - |
| 04.09.2020 | 1,32 | 1,33 | 1,24 | 1,24 | -1,98% | - |