1,160€
0,87%
Echtzeit-Aktienkurs Splendid Medien AG
Bid:
Ask:
Aktienkurse zur Splendid Medien AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,17 | 1,18 | 1,12 | 1,18 | 1,29% | - |
27.03.2024 | 1,18 | 1,18 | 1,11 | 1,17 | -1,27% | - |
26.03.2024 | 1,21 | 1,29 | 1,10 | 1,18 | -2,48% | - |
25.03.2024 | 1,18 | 1,27 | 1,11 | 1,21 | 2,54% | - |
22.03.2024 | 1,22 | 1,22 | 1,15 | 1,18 | -3,28% | - |
21.03.2024 | 1,23 | 1,28 | 1,20 | 1,22 | 0,00% | - |
20.03.2024 | 1,22 | 1,28 | 1,20 | 1,22 | 0,83% | - |
19.03.2024 | 1,22 | 1,28 | 1,21 | 1,21 | -0,82% | - |
18.03.2024 | 1,24 | 1,29 | 1,21 | 1,22 | -1,61% | - |
15.03.2024 | 1,24 | 1,28 | 1,20 | 1,24 | 0,00% | 24.840,00 |
14.03.2024 | 1,25 | 1,28 | 1,20 | 1,24 | -0,80% | - |
13.03.2024 | 1,24 | 1,28 | 1,20 | 1,25 | 0,81% | - |
12.03.2024 | 1,23 | 1,28 | 1,20 | 1,24 | 0,81% | - |
11.03.2024 | 1,20 | 1,28 | 1,18 | 1,23 | 2,93% | - |
08.03.2024 | 1,19 | 1,27 | 1,18 | 1,20 | 1,27% | - |
07.03.2024 | 1,21 | 1,22 | 1,13 | 1,18 | -2,48% | - |
06.03.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | - |
05.03.2024 | 1,26 | 1,26 | 1,20 | 1,22 | -3,57% | - |
04.03.2024 | 1,30 | 1,33 | 1,18 | 1,26 | -3,08% | - |
01.03.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 2,36% | - |
29.02.2024 | 1,33 | 1,35 | 1,26 | 1,27 | -4,15% | - |
28.02.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -0,38% | - |
27.02.2024 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | - |
26.02.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | - |
23.02.2024 | 1,38 | 1,38 | 1,30 | 1,34 | -2,90% | - |
22.02.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 3,76% | - |
21.02.2024 | 1,32 | 1,36 | 1,32 | 1,33 | 0,76% | - |
20.02.2024 | 1,34 | 1,35 | 1,30 | 1,32 | -1,49% | - |
19.02.2024 | 1,35 | 1,38 | 1,33 | 1,34 | -0,74% | - |
16.02.2024 | 1,27 | 1,36 | 1,27 | 1,35 | 6,72% | - |
15.02.2024 | 1,33 | 1,33 | 1,26 | 1,27 | -4,17% | - |
14.02.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,15% | - |
13.02.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,00% | - |
12.02.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -0,76% | - |
09.02.2024 | 1,30 | 1,32 | 1,18 | 1,32 | 1,15% | - |
08.02.2024 | 1,41 | 1,41 | 1,03 | 1,30 | -7,80% | - |
07.02.2024 | 1,40 | 1,42 | 1,23 | 1,41 | 0,71% | - |
06.02.2024 | 1,41 | 1,41 | 1,23 | 1,40 | -0,71% | - |
05.02.2024 | 1,39 | 1,41 | 1,23 | 1,41 | 1,44% | - |
02.02.2024 | 1,34 | 1,40 | 1,23 | 1,39 | 3,73% | - |
01.02.2024 | 1,36 | 1,36 | 1,23 | 1,34 | -1,47% | - |
31.01.2024 | 1,43 | 1,43 | 1,20 | 1,36 | -4,23% | - |
30.01.2024 | 1,40 | 1,43 | 1,23 | 1,42 | 1,43% | - |
29.01.2024 | 1,40 | 1,41 | 1,23 | 1,40 | 0,00% | - |
26.01.2024 | 1,39 | 1,41 | 1,23 | 1,40 | 0,36% | - |
25.01.2024 | 1,41 | 1,42 | 1,23 | 1,40 | -0,71% | - |
24.01.2024 | 1,41 | 1,41 | 1,23 | 1,41 | 0,00% | - |
23.01.2024 | 1,40 | 1,41 | 1,23 | 1,41 | 0,72% | - |
22.01.2024 | 1,43 | 1,43 | 1,22 | 1,40 | -2,11% | - |
19.01.2024 | 1,39 | 1,43 | 1,23 | 1,43 | 2,89% | - |
18.01.2024 | 1,39 | 1,39 | 1,23 | 1,39 | -0,36% | - |
17.01.2024 | 1,40 | 1,40 | 1,23 | 1,39 | -0,71% | - |
16.01.2024 | 1,41 | 1,41 | 1,23 | 1,40 | -0,36% | - |
15.01.2024 | 1,41 | 1,41 | 1,24 | 1,41 | -0,35% | - |
12.01.2024 | 1,38 | 1,41 | 1,22 | 1,41 | 2,17% | - |
11.01.2024 | 1,39 | 1,39 | 1,22 | 1,38 | -0,72% | - |
10.01.2024 | 1,37 | 1,39 | 1,22 | 1,39 | 1,46% | - |
09.01.2024 | 1,40 | 1,40 | 1,25 | 1,37 | -2,14% | - |
08.01.2024 | 1,40 | 1,40 | 1,25 | 1,40 | 0,00% | - |
05.01.2024 | 1,39 | 1,40 | 1,24 | 1,40 | 0,72% | - |
04.01.2024 | 1,40 | 1,40 | 1,24 | 1,39 | -0,71% | - |
03.01.2024 | 1,40 | 1,40 | 1,24 | 1,40 | 0,00% | - |
02.01.2024 | 1,44 | 1,44 | 1,23 | 1,40 | -2,78% | - |
29.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
28.12.2023 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | - |
27.12.2023 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | - |
22.12.2023 | 1,41 | 1,44 | 1,41 | 1,44 | 1,06% | - |
21.12.2023 | 1,35 | 1,44 | 1,25 | 1,42 | 5,19% | - |
20.12.2023 | 1,44 | 1,45 | 1,22 | 1,35 | -6,25% | - |
19.12.2023 | 1,44 | 1,46 | 1,43 | 1,44 | 2,13% | - |
18.12.2023 | 1,45 | 1,49 | 1,41 | 1,41 | -2,76% | - |
15.12.2023 | 1,43 | 1,45 | 1,41 | 1,45 | 1,40% | - |
14.12.2023 | 1,41 | 1,46 | 1,40 | 1,43 | 1,42% | - |
13.12.2023 | 1,40 | 1,43 | 1,40 | 1,41 | 0,71% | - |
12.12.2023 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | - |
11.12.2023 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
08.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
07.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
06.12.2023 | 1,37 | 1,41 | 1,37 | 1,41 | 3,30% | - |
05.12.2023 | 1,35 | 1,38 | 1,35 | 1,37 | 1,49% | - |
04.12.2023 | 1,37 | 1,38 | 1,35 | 1,35 | -1,82% | - |
01.12.2023 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | - |
30.11.2023 | 1,36 | 1,47 | 1,36 | 1,38 | 1,47% | - |
29.11.2023 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
28.11.2023 | 1,36 | 1,40 | 1,36 | 1,37 | 0,74% | - |
27.11.2023 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | - |
24.11.2023 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | - |
23.11.2023 | 1,38 | 1,39 | 1,34 | 1,36 | -1,45% | - |
22.11.2023 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | - |
21.11.2023 | 1,38 | 1,40 | 1,38 | 1,39 | 0,72% | - |
20.11.2023 | 1,35 | 1,41 | 1,35 | 1,38 | 2,22% | 2.900,00 |
17.11.2023 | 1,35 | 1,42 | 1,35 | 1,35 | 0,00% | - |
16.11.2023 | 1,36 | 1,38 | 1,35 | 1,35 | -0,74% | - |
15.11.2023 | 1,35 | 1,39 | 1,30 | 1,36 | 0,74% | - |
14.11.2023 | 1,35 | 1,35 | 1,33 | 1,35 | 0,00% | - |
13.11.2023 | 1,35 | 1,35 | 1,33 | 1,35 | 0,00% | - |
10.11.2023 | 1,38 | 1,39 | 1,30 | 1,35 | -2,17% | - |
09.11.2023 | 1,33 | 1,40 | 1,30 | 1,38 | 3,76% | - |
08.11.2023 | 1,33 | 1,33 | 1,30 | 1,33 | 0,00% | - |
07.11.2023 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |