1,325€
5,58%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 22.04.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 4,06% | - |
| 19.04.2024 | 1,30 | 1,30 | 1,25 | 1,28 | -0,62% | - |
| 18.04.2024 | 1,32 | 1,33 | 1,28 | 1,29 | -2,50% | - |
| 17.04.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 1,61% | - |
| 16.04.2024 | 1,37 | 1,37 | 1,28 | 1,30 | -4,48% | - |
| 15.04.2024 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | - |
| 12.04.2024 | 1,39 | 1,40 | 1,35 | 1,36 | -2,23% | - |
| 11.04.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,64% | - |
| 10.04.2024 | 1,40 | 1,42 | 1,40 | 1,40 | -0,07% | - |
| 09.04.2024 | 1,40 | 1,43 | 1,39 | 1,40 | -0,14% | - |
| 08.04.2024 | 1,43 | 1,44 | 1,40 | 1,41 | -2,43% | - |
| 05.04.2024 | 1,56 | 1,56 | 1,40 | 1,44 | -7,28% | - |
| 04.04.2024 | 1,46 | 1,57 | 1,46 | 1,55 | 4,58% | - |
| 03.04.2024 | 1,39 | 1,50 | 1,38 | 1,49 | 7,38% | - |
| 02.04.2024 | 1,34 | 1,40 | 1,34 | 1,38 | 0,73% | - |
| 28.03.2024 | 1,37 | 1,38 | 1,35 | 1,37 | 0,59% | - |
| 27.03.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,37% | - |
| 26.03.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -0,95% | - |
| 25.03.2024 | 1,34 | 1,39 | 1,34 | 1,37 | -0,36% | - |
| 22.03.2024 | 1,38 | 1,39 | 1,36 | 1,38 | -0,51% | - |
| 21.03.2024 | 1,36 | 1,41 | 1,36 | 1,39 | -0,36% | - |
| 20.03.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,14% | - |
| 19.03.2024 | 1,39 | 1,42 | 1,38 | 1,39 | -0,36% | - |
| 18.03.2024 | 1,43 | 1,43 | 1,26 | 1,39 | -0,50% | - |
| 15.03.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,30% | - |
| 14.03.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,14% | - |
| 13.03.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 12.03.2024 | 1,37 | 1,39 | 1,36 | 1,38 | -0,22% | - |
| 11.03.2024 | 1,38 | 1,40 | 1,36 | 1,38 | -0,29% | - |
| 08.03.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -0,79% | - |
| 07.03.2024 | 1,40 | 1,43 | 1,37 | 1,39 | -0,64% | - |
| 06.03.2024 | 1,35 | 1,42 | 1,32 | 1,40 | 3,85% | - |
| 05.03.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,71% | - |
| 04.03.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -2,30% | - |
| 01.03.2024 | 1,44 | 1,45 | 1,41 | 1,44 | -0,55% | - |
| 29.02.2024 | 1,39 | 1,45 | 1,38 | 1,44 | 0,70% | - |
| 28.02.2024 | 1,41 | 1,45 | 1,41 | 1,43 | -0,97% | - |
| 27.02.2024 | 1,43 | 1,47 | 1,43 | 1,45 | -1,43% | - |
| 26.02.2024 | 1,48 | 1,49 | 1,45 | 1,47 | -0,68% | - |
| 23.02.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,14% | - |
| 22.02.2024 | 1,46 | 1,48 | 1,45 | 1,48 | 1,51% | - |
| 21.02.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 1,60% | - |
| 20.02.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,69% | - |
| 19.02.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 16.02.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 1,05% | - |
| 15.02.2024 | 1,45 | 1,46 | 1,42 | 1,43 | -1,04% | - |
| 14.02.2024 | 1,46 | 1,47 | 1,43 | 1,45 | -1,03% | - |
| 13.02.2024 | 1,50 | 1,51 | 1,46 | 1,46 | -2,34% | - |
| 12.02.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,86% | - |
| 09.02.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,55% | - |
| 08.02.2024 | 1,51 | 1,51 | 1,45 | 1,49 | -1,33% | - |
| 07.02.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -3,03% | - |
| 06.02.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,51% | - |
| 05.02.2024 | 1,53 | 1,59 | 1,53 | 1,56 | -0,32% | - |
| 02.02.2024 | 1,57 | 1,60 | 1,56 | 1,57 | -0,19% | - |
| 01.02.2024 | 1,49 | 1,58 | 1,49 | 1,57 | 5,23% | - |
| 31.01.2024 | 1,46 | 1,50 | 1,45 | 1,49 | -10,78% | 2.000,00 |
| 30.01.2024 | 1,68 | 1,68 | 1,50 | 1,67 | -0,48% | - |
| 29.01.2024 | 1,50 | 1,69 | 1,50 | 1,68 | -0,71% | - |
| 26.01.2024 | 1,52 | 1,69 | 1,52 | 1,69 | -0,18% | - |
| 25.01.2024 | 1,51 | 1,70 | 1,48 | 1,69 | 11,90% | - |
| 24.01.2024 | 1,45 | 1,53 | 1,41 | 1,51 | 4,49% | - |
| 23.01.2024 | 1,52 | 1,53 | 1,42 | 1,45 | -4,42% | - |
| 22.01.2024 | 1,47 | 1,55 | 1,47 | 1,52 | 2,85% | - |
| 19.01.2024 | 1,43 | 1,50 | 1,43 | 1,47 | 3,15% | - |
| 18.01.2024 | 1,33 | 1,44 | 1,32 | 1,43 | 7,85% | 2.000,00 |
| 17.01.2024 | 1,32 | 1,35 | 1,31 | 1,32 | 0,23% | - |
| 16.01.2024 | 1,29 | 1,41 | 1,29 | 1,32 | 2,24% | - |
| 15.01.2024 | 1,11 | 1,31 | 1,11 | 1,29 | 16,92% | - |
| 12.01.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,18% | - |
| 11.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,55% | - |
| 10.01.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 0,37% | - |
| 09.01.2024 | 1,03 | 1,10 | 1,03 | 1,09 | 2,63% | - |
| 08.01.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 0,38% | - |
| 05.01.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,86% | - |
| 04.01.2024 | 1,19 | 1,19 | 1,05 | 1,05 | -11,97% | - |
| 03.01.2024 | 1,20 | 1,20 | 1,04 | 1,20 | -0,67% | - |
| 02.01.2024 | 1,20 | 1,21 | 1,06 | 1,20 | 13,49% | - |
| 29.12.2023 | 1,05 | 1,07 | 1,05 | 1,06 | 0,86% | - |
| 28.12.2023 | 1,04 | 1,05 | 1,03 | 1,05 | 1,15% | - |
| 27.12.2023 | 1,05 | 1,06 | 1,03 | 1,04 | -1,14% | - |
| 22.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | -0,28% | - |
| 21.12.2023 | 1,02 | 1,07 | 1,01 | 1,05 | 3,94% | - |
| 20.12.2023 | 1,01 | 1,02 | 1,00 | 1,01 | 0,50% | - |
| 19.12.2023 | 1,01 | 1,02 | 1,00 | 1,01 | -1,08% | - |
| 18.12.2023 | 1,06 | 1,06 | 0,96 | 1,02 | -3,50% | - |
| 15.12.2023 | 1,06 | 1,11 | 1,04 | 1,06 | -4,69% | - |
| 14.12.2023 | 1,15 | 1,18 | 1,01 | 1,11 | -0,45% | - |
| 13.12.2023 | 1,12 | 1,13 | 1,10 | 1,11 | 0,45% | - |
| 12.12.2023 | 1,09 | 1,14 | 1,09 | 1,11 | -1,86% | - |
| 11.12.2023 | 1,11 | 1,15 | 1,10 | 1,13 | 2,17% | - |
| 08.12.2023 | 1,05 | 1,11 | 1,05 | 1,11 | 4,83% | - |
| 07.12.2023 | 1,10 | 1,11 | 1,06 | 1,06 | -2,85% | - |
| 06.12.2023 | 1,11 | 1,15 | 1,07 | 1,09 | -4,15% | - |
| 05.12.2023 | 1,14 | 1,16 | 1,13 | 1,13 | -0,18% | - |
| 04.12.2023 | 1,10 | 1,16 | 1,09 | 1,14 | 3,18% | - |
| 01.12.2023 | 1,09 | 1,12 | 1,06 | 1,10 | 2,90% | - |
| 30.11.2023 | 0,99 | 1,10 | 0,99 | 1,07 | 7,55% | - |
| 29.11.2023 | 1,00 | 1,00 | 0,98 | 0,99 | -0,20% | - |