Börse:
26,400€
-1,49%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
26,400€
Ask:
26,400€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 27,10 | 27,20 | 26,40 | 26,40 | -1,49% | - |
| 29.07.2021 | 27,30 | 27,50 | 26,80 | 26,80 | -1,47% | - |
| 28.07.2021 | 27,40 | 27,60 | 27,10 | 27,20 | 0,00% | - |
| 27.07.2021 | 26,80 | 28,10 | 26,80 | 27,20 | 2,26% | - |
| 26.07.2021 | 26,90 | 27,80 | 26,50 | 26,60 | 0,00% | - |
| 22.07.2021 | 26,60 | 26,70 | 26,40 | 26,60 | 0,76% | - |
| 21.07.2021 | 26,60 | 26,70 | 26,30 | 26,40 | 0,00% | 104,00 |
| 20.07.2021 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 78,00 |
| 19.07.2021 | 26,90 | 26,90 | 26,60 | 26,80 | -0,74% | - |
| 16.07.2021 | 27,40 | 27,70 | 26,50 | 27,00 | -1,46% | - |
| 15.07.2021 | 27,20 | 28,60 | 27,20 | 27,40 | 0,74% | - |
| 14.07.2021 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | - |
| 13.07.2021 | 27,80 | 27,90 | 27,60 | 27,80 | 0,00% | - |
| 12.07.2021 | 28,00 | 28,00 | 27,70 | 27,80 | 0,00% | - |
| 09.07.2021 | 28,60 | 28,60 | 27,60 | 27,80 | -2,80% | - |
| 08.07.2021 | 29,10 | 29,10 | 28,60 | 28,60 | -1,72% | - |
| 07.07.2021 | 29,00 | 29,10 | 28,60 | 29,10 | 0,34% | - |
| 06.07.2021 | 29,30 | 29,30 | 28,80 | 29,00 | -1,02% | - |
| 05.07.2021 | 29,20 | 29,40 | 29,20 | 29,30 | 0,34% | - |
| 02.07.2021 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 01.07.2021 | 29,20 | 30,60 | 28,40 | 29,20 | 0,00% | - |
| 30.06.2021 | 29,30 | 29,50 | 29,10 | 29,20 | -0,34% | - |
| 29.06.2021 | 29,30 | 29,70 | 29,20 | 29,30 | 0,00% | - |
| 28.06.2021 | 29,10 | 30,50 | 29,00 | 29,30 | 0,69% | - |
| 25.06.2021 | 28,60 | 29,40 | 28,40 | 29,10 | 1,75% | - |
| 24.06.2021 | 29,30 | 29,30 | 28,40 | 28,60 | -2,72% | - |
| 23.06.2021 | 29,40 | 29,70 | 29,10 | 29,40 | 0,00% | 500,00 |
| 22.06.2021 | 28,80 | 29,50 | 28,50 | 29,40 | 2,80% | 5.480,00 |
| 21.06.2021 | 28,20 | 30,10 | 28,20 | 28,60 | 1,42% | - |
| 18.06.2021 | 28,80 | 30,30 | 28,00 | 28,20 | -0,70% | - |
| 17.06.2021 | 27,20 | 30,90 | 27,20 | 28,40 | 4,41% | - |
| 16.06.2021 | 26,20 | 27,70 | 26,20 | 27,20 | 3,82% | - |
| 15.06.2021 | 26,20 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 14.06.2021 | 26,30 | 26,30 | 26,00 | 26,20 | 0,00% | 30,00 |
| 11.06.2021 | 26,20 | 26,30 | 26,10 | 26,20 | 0,00% | - |
| 10.06.2021 | 26,20 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 09.06.2021 | 26,80 | 26,80 | 26,00 | 26,20 | -2,24% | - |
| 08.06.2021 | 26,50 | 26,90 | 26,50 | 26,80 | 1,52% | - |
| 07.06.2021 | 26,00 | 26,50 | 26,00 | 26,40 | 1,54% | - |
| 04.06.2021 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 03.06.2021 | 26,40 | 26,40 | 26,00 | 26,00 | -0,76% | - |
| 02.06.2021 | 26,30 | 26,40 | 26,00 | 26,20 | 0,00% | - |
| 01.06.2021 | 26,30 | 26,30 | 26,20 | 26,20 | 0,00% | - |
| 31.05.2021 | 26,20 | 26,30 | 26,00 | 26,20 | 0,77% | 2.000,00 |
| 28.05.2021 | 26,60 | 26,60 | 26,00 | 26,00 | -0,76% | - |
| 27.05.2021 | 26,80 | 26,80 | 26,20 | 26,20 | -1,50% | - |
| 26.05.2021 | 26,80 | 26,90 | 26,60 | 26,60 | 0,00% | - |
| 25.05.2021 | 27,40 | 28,00 | 26,50 | 26,60 | -2,21% | - |
| 21.05.2021 | 27,40 | 28,30 | 27,20 | 27,20 | 0,00% | - |
| 20.05.2021 | 26,20 | 27,40 | 26,00 | 27,20 | 4,62% | - |
| 19.05.2021 | 26,20 | 26,40 | 26,00 | 26,00 | 0,00% | 950,00 |
| 18.05.2021 | 26,40 | 26,50 | 26,00 | 26,00 | -0,76% | - |
| 17.05.2021 | 26,20 | 26,50 | 26,00 | 26,20 | 0,77% | - |
| 14.05.2021 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | 480,00 |
| 13.05.2021 | 26,20 | 27,60 | 26,00 | 26,40 | 1,54% | - |
| 12.05.2021 | 27,40 | 27,60 | 26,00 | 26,00 | -5,11% | 220,00 |
| 11.05.2021 | 28,10 | 28,20 | 27,30 | 27,40 | -2,14% | - |
| 10.05.2021 | 27,30 | 28,10 | 27,20 | 28,00 | 3,70% | - |
| 07.05.2021 | 27,80 | 27,80 | 27,00 | 27,00 | 3,05% | - |
| 06.05.2021 | 26,50 | 28,70 | 26,10 | 26,20 | -0,76% | - |
| 05.05.2021 | 26,20 | 27,20 | 26,10 | 26,40 | -2,22% | - |
| 04.05.2021 | 27,40 | 28,20 | 25,40 | 27,00 | -0,74% | - |
| 03.05.2021 | 27,30 | 28,20 | 27,00 | 27,20 | 0,74% | - |
| 30.04.2021 | 27,20 | 27,90 | 27,00 | 27,00 | 0,00% | - |
| 29.04.2021 | 27,80 | 27,80 | 27,00 | 27,00 | -2,17% | - |
| 28.04.2021 | 27,60 | 28,00 | 27,30 | 27,60 | 0,73% | - |
| 27.04.2021 | 27,60 | 28,00 | 27,00 | 27,40 | -0,72% | - |
| 26.04.2021 | 27,20 | 27,90 | 27,20 | 27,60 | 1,47% | - |
| 23.04.2021 | 27,90 | 27,90 | 26,20 | 27,20 | -2,16% | - |
| 22.04.2021 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | 50,00 |
| 21.04.2021 | 26,80 | 27,20 | 26,40 | 27,20 | 2,26% | 100,00 |
| 20.04.2021 | 27,40 | 27,40 | 26,60 | 26,60 | -2,21% | 10,00 |
| 19.04.2021 | 26,80 | 27,20 | 26,50 | 27,20 | 2,26% | - |
| 16.04.2021 | 27,80 | 27,80 | 26,60 | 26,60 | -5,34% | 740,00 |
| 15.04.2021 | 27,50 | 28,10 | 27,20 | 28,10 | 2,18% | - |
| 14.04.2021 | 26,20 | 27,90 | 25,80 | 27,50 | 4,96% | - |
| 13.04.2021 | 27,40 | 27,40 | 25,60 | 26,20 | -3,68% | - |
| 12.04.2021 | 28,00 | 28,00 | 27,00 | 27,20 | -2,16% | 11,00 |
| 09.04.2021 | 27,00 | 27,80 | 27,00 | 27,80 | 3,35% | 100,00 |
| 08.04.2021 | 25,00 | 27,30 | 25,00 | 26,90 | 6,75% | - |
| 07.04.2021 | 24,60 | 25,30 | 24,60 | 25,20 | 3,28% | - |
| 06.04.2021 | 23,80 | 24,80 | 23,80 | 24,40 | 1,67% | 150,00 |
| 01.04.2021 | 24,00 | 24,10 | 23,90 | 24,00 | 0,84% | - |
| 31.03.2021 | 24,20 | 24,60 | 23,80 | 23,80 | -1,65% | 90,00 |
| 30.03.2021 | 23,40 | 24,20 | 23,40 | 24,20 | 2,98% | 90,00 |
| 29.03.2021 | 22,60 | 23,80 | 22,50 | 23,50 | 4,91% | - |
| 26.03.2021 | 22,40 | 23,00 | 22,40 | 22,40 | 0,00% | 140,00 |
| 25.03.2021 | 21,80 | 23,00 | 21,40 | 22,40 | 2,75% | 550,00 |
| 24.03.2021 | 22,10 | 22,10 | 21,50 | 21,80 | -0,91% | - |
| 23.03.2021 | 22,10 | 22,50 | 21,30 | 22,00 | -0,90% | - |
| 22.03.2021 | 22,80 | 23,30 | 21,90 | 22,20 | -0,89% | - |
| 19.03.2021 | 22,00 | 23,40 | 22,00 | 22,40 | 0,00% | 215,00 |
| 18.03.2021 | 21,40 | 22,60 | 21,20 | 22,40 | 5,16% | - |
| 17.03.2021 | 21,40 | 21,50 | 21,20 | 21,30 | 0,47% | - |
| 16.03.2021 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 15.03.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 500,00 |
| 12.03.2021 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 11.03.2021 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 10.03.2021 | 21,20 | 21,40 | 20,90 | 21,40 | 0,00% | - |
| 09.03.2021 | 20,30 | 21,40 | 20,15 | 21,40 | 4,90% | - |