1,580€
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 0,00% | - |
25.04.2024 | 1,58 | 1,59 | 1,57 | 1,58 | 0,32% | - |
24.04.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | - |
23.04.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,95% | - |
22.04.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -0,94% | - |
19.04.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 0,63% | - |
18.04.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,31% | - |
17.04.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,63% | - |
16.04.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
15.04.2024 | 1,61 | 1,62 | 1,58 | 1,58 | -1,56% | - |
12.04.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,62% | - |
11.04.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
10.04.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -0,62% | - |
09.04.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 0,94% | - |
08.04.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
05.04.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 1,90% | - |
04.04.2024 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | - |
03.04.2024 | 1,59 | 1,59 | 1,55 | 1,58 | -0,32% | - |
02.04.2024 | 1,57 | 1,63 | 1,57 | 1,59 | 1,28% | - |
28.03.2024 | 1,56 | 1,60 | 1,56 | 1,57 | 0,32% | - |
27.03.2024 | 1,59 | 1,60 | 1,55 | 1,56 | -1,58% | - |
26.03.2024 | 1,59 | 1,59 | 1,55 | 1,59 | 0,00% | - |
25.03.2024 | 1,59 | 1,60 | 1,55 | 1,59 | -0,31% | - |
22.03.2024 | 1,61 | 1,64 | 1,55 | 1,59 | -1,24% | - |
21.03.2024 | 1,60 | 1,61 | 1,56 | 1,61 | 0,94% | - |
20.03.2024 | 1,61 | 1,64 | 1,57 | 1,60 | -0,62% | - |
19.03.2024 | 1,62 | 1,64 | 1,58 | 1,61 | -1,23% | - |
18.03.2024 | 1,56 | 1,63 | 1,55 | 1,63 | 4,50% | - |
15.03.2024 | 1,57 | 1,60 | 1,54 | 1,56 | -0,96% | - |
14.03.2024 | 1,59 | 1,61 | 1,55 | 1,57 | -0,95% | - |
13.03.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,25% | - |
12.03.2024 | 1,62 | 1,65 | 1,59 | 1,61 | -0,93% | - |
11.03.2024 | 1,61 | 1,64 | 1,61 | 1,62 | 0,62% | - |
08.03.2024 | 1,62 | 1,65 | 1,61 | 1,61 | -0,62% | - |
07.03.2024 | 1,62 | 1,63 | 1,58 | 1,62 | 0,31% | - |
06.03.2024 | 1,58 | 1,63 | 1,57 | 1,62 | 2,87% | - |
05.03.2024 | 1,61 | 1,62 | 1,57 | 1,57 | -2,48% | - |
04.03.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,53% | - |
01.03.2024 | 1,64 | 1,64 | 1,60 | 1,64 | 0,00% | - |
29.02.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 0,93% | - |
28.02.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,62% | - |
27.02.2024 | 1,62 | 1,67 | 1,58 | 1,61 | -0,62% | - |
26.02.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 1,57% | 30,00 |
23.02.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | - |
22.02.2024 | 1,67 | 1,69 | 1,57 | 1,58 | -5,69% | - |
21.02.2024 | 1,60 | 1,68 | 1,60 | 1,67 | 4,38% | - |
20.02.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -4,48% | - |
19.02.2024 | 1,61 | 1,69 | 1,57 | 1,68 | 4,04% | - |
16.02.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,53% | - |
15.02.2024 | 1,59 | 1,68 | 1,59 | 1,64 | 2,83% | - |
14.02.2024 | 1,58 | 1,63 | 1,53 | 1,59 | 0,63% | - |
13.02.2024 | 1,62 | 1,67 | 1,46 | 1,58 | -2,47% | - |
12.02.2024 | 1,65 | 1,67 | 1,62 | 1,62 | -1,52% | - |
09.02.2024 | 1,64 | 1,65 | 1,63 | 1,65 | 0,61% | - |
08.02.2024 | 1,66 | 1,66 | 1,62 | 1,64 | -1,21% | - |
07.02.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -0,90% | - |
06.02.2024 | 1,69 | 1,74 | 1,67 | 1,67 | -0,89% | - |
05.02.2024 | 1,67 | 1,71 | 1,66 | 1,69 | 1,20% | - |
02.02.2024 | 1,67 | 1,67 | 1,66 | 1,67 | -0,30% | 750,00 |
01.02.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | 110,00 |
31.01.2024 | 1,75 | 1,75 | 1,65 | 1,65 | -5,44% | - |
30.01.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -0,29% | - |
29.01.2024 | 1,76 | 1,76 | 1,72 | 1,75 | -0,28% | 2.747,00 |
26.01.2024 | 1,73 | 1,80 | 1,71 | 1,76 | 1,74% | - |
25.01.2024 | 1,71 | 1,75 | 1,68 | 1,73 | 0,88% | - |
24.01.2024 | 1,72 | 1,73 | 1,71 | 1,71 | 0,00% | - |
23.01.2024 | 1,74 | 1,75 | 1,70 | 1,71 | -1,44% | 400,00 |
22.01.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 2,06% | - |
19.01.2024 | 1,74 | 1,75 | 1,69 | 1,70 | -2,30% | - |
18.01.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -1,14% | 3,00 |
17.01.2024 | 1,77 | 1,79 | 1,75 | 1,76 | -0,85% | - |
16.01.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,11% | - |
15.01.2024 | 1,78 | 1,85 | 1,78 | 1,80 | 1,41% | - |
12.01.2024 | 1,82 | 1,82 | 1,76 | 1,77 | -2,48% | 2.000,00 |
11.01.2024 | 1,84 | 1,85 | 1,79 | 1,82 | -1,36% | - |
10.01.2024 | 1,86 | 1,92 | 1,76 | 1,84 | -1,08% | - |
09.01.2024 | 1,85 | 1,89 | 1,85 | 1,86 | 0,54% | - |
08.01.2024 | 1,81 | 1,87 | 1,80 | 1,85 | 2,21% | 4.000,00 |
05.01.2024 | 1,84 | 1,84 | 1,79 | 1,81 | -1,90% | - |
04.01.2024 | 1,74 | 1,91 | 1,65 | 1,85 | 6,34% | - |
03.01.2024 | 1,83 | 2,01 | 1,74 | 1,74 | -4,93% | - |
02.01.2024 | 1,83 | 1,85 | 1,81 | 1,83 | 0,27% | - |
29.12.2023 | 1,96 | 1,96 | 1,82 | 1,82 | -6,91% | - |
28.12.2023 | 1,86 | 1,96 | 1,86 | 1,96 | 5,39% | - |
27.12.2023 | 1,76 | 1,86 | 1,71 | 1,86 | 5,70% | - |
22.12.2023 | 1,82 | 1,90 | 1,76 | 1,76 | -3,57% | - |
21.12.2023 | 1,82 | 1,83 | 1,76 | 1,82 | 0,00% | - |
20.12.2023 | 1,80 | 1,89 | 1,78 | 1,82 | 1,11% | - |
19.12.2023 | 1,78 | 1,82 | 1,71 | 1,80 | 1,41% | - |
18.12.2023 | 1,68 | 1,81 | 1,67 | 1,78 | 5,97% | - |
15.12.2023 | 1,65 | 1,68 | 1,62 | 1,68 | 1,52% | - |
14.12.2023 | 1,71 | 1,75 | 1,64 | 1,65 | -3,51% | - |
13.12.2023 | 1,70 | 1,71 | 1,63 | 1,71 | 0,59% | - |
12.12.2023 | 1,73 | 1,73 | 1,62 | 1,70 | -1,16% | 400,00 |
11.12.2023 | 1,71 | 1,82 | 1,69 | 1,72 | 0,88% | - |
08.12.2023 | 1,71 | 1,75 | 1,59 | 1,71 | 0,00% | - |
07.12.2023 | 1,89 | 1,92 | 1,70 | 1,71 | -9,55% | - |
06.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
05.12.2023 | 1,93 | 1,93 | 1,88 | 1,89 | -4,56% | - |
04.12.2023 | 1,90 | 1,98 | 1,81 | 1,98 | 3,95% | - |