Börse:
17,950€
0,84%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
17,700€
Ask:
18,200€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 17,90 | 18,30 | 17,15 | 18,30 | 2,81% | - |
| 14.01.2021 | 17,60 | 17,90 | 17,50 | 17,80 | 1,14% | - |
| 13.01.2021 | 17,40 | 17,90 | 17,10 | 17,60 | 1,15% | 10,00 |
| 12.01.2021 | 17,70 | 17,70 | 17,40 | 17,40 | -1,69% | 70,00 |
| 11.01.2021 | 17,40 | 17,90 | 17,40 | 17,70 | 1,72% | - |
| 08.01.2021 | 17,00 | 17,60 | 16,90 | 17,40 | 3,57% | 100,00 |
| 07.01.2021 | 16,40 | 17,20 | 16,40 | 16,80 | 3,70% | - |
| 06.01.2021 | 16,30 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 05.01.2021 | 16,30 | 16,30 | 16,00 | 16,20 | 3,18% | 519,00 |
| 04.01.2021 | 15,70 | 16,50 | 15,70 | 15,70 | 0,00% | - |
| 30.12.2020 | 16,00 | 16,00 | 15,70 | 15,70 | -1,26% | - |
| 29.12.2020 | 15,90 | 16,00 | 15,80 | 15,90 | 0,63% | - |
| 28.12.2020 | 15,90 | 16,40 | 15,80 | 15,80 | -0,63% | - |
| 23.12.2020 | 15,50 | 16,10 | 15,50 | 15,90 | 1,27% | 222,00 |
| 22.12.2020 | 15,00 | 15,90 | 15,00 | 15,70 | 4,67% | - |
| 21.12.2020 | 15,50 | 15,60 | 15,00 | 15,00 | -1,96% | - |
| 18.12.2020 | 15,50 | 15,50 | 15,30 | 15,30 | 0,00% | - |
| 17.12.2020 | 15,50 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 16.12.2020 | 15,50 | 15,60 | 15,40 | 15,40 | 0,00% | - |
| 15.12.2020 | 15,50 | 15,60 | 15,40 | 15,40 | 0,00% | - |
| 14.12.2020 | 16,00 | 16,00 | 15,40 | 15,40 | -3,75% | - |
| 11.12.2020 | 15,90 | 16,00 | 15,70 | 16,00 | 2,56% | - |
| 10.12.2020 | 15,70 | 15,90 | 15,60 | 15,60 | -0,64% | - |
| 09.12.2020 | 15,50 | 15,90 | 15,50 | 15,70 | 1,95% | - |
| 08.12.2020 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | - |
| 07.12.2020 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 04.12.2020 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.12.2020 | 15,60 | 15,70 | 15,50 | 15,60 | 0,00% | - |
| 02.12.2020 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 01.12.2020 | 15,50 | 15,50 | 15,30 | 15,40 | -0,65% | - |
| 30.11.2020 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | 100,00 |
| 27.11.2020 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 26.11.2020 | 15,30 | 15,30 | 15,00 | 15,20 | 0,66% | 5,00 |
| 25.11.2020 | 15,20 | 15,70 | 15,10 | 15,10 | -0,66% | - |
| 24.11.2020 | 15,10 | 15,50 | 15,00 | 15,20 | 1,33% | - |
| 23.11.2020 | 15,10 | 15,10 | 14,80 | 15,00 | -1,96% | - |
| 20.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 19.11.2020 | 15,30 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 18.11.2020 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | - |
| 17.11.2020 | 15,10 | 15,20 | 15,10 | 15,10 | 0,67% | - |
| 16.11.2020 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | - |
| 13.11.2020 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 12.11.2020 | 14,90 | 15,20 | 14,90 | 15,10 | 1,34% | - |
| 11.11.2020 | 14,60 | 15,00 | 14,60 | 14,90 | 3,47% | - |
| 10.11.2020 | 15,20 | 15,50 | 14,40 | 14,40 | -5,26% | 1.000,00 |
| 09.11.2020 | 14,10 | 15,20 | 14,00 | 15,20 | 9,35% | - |
| 06.11.2020 | 14,10 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 05.11.2020 | 13,90 | 14,30 | 13,90 | 14,10 | 3,68% | 18,00 |
| 04.11.2020 | 14,50 | 14,50 | 13,60 | 13,60 | -4,23% | - |
| 03.11.2020 | 13,70 | 14,60 | 13,70 | 14,20 | 2,90% | 146,00 |
| 02.11.2020 | 12,50 | 14,30 | 12,50 | 13,80 | 11,29% | 620,00 |
| 30.10.2020 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 29.10.2020 | 12,50 | 12,60 | 12,40 | 12,40 | -6,06% | - |
| 28.10.2020 | 13,30 | 13,30 | 13,20 | 13,20 | 2,33% | - |
| 27.10.2020 | 13,30 | 13,40 | 12,90 | 12,90 | -2,27% | 14,00 |
| 26.10.2020 | 13,50 | 13,50 | 13,00 | 13,20 | -1,49% | 14,00 |
| 23.10.2020 | 13,60 | 13,60 | 13,40 | 13,40 | -2,90% | - |
| 22.10.2020 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 21.10.2020 | 13,80 | 13,90 | 13,70 | 13,70 | -0,72% | 150,00 |
| 20.10.2020 | 13,70 | 13,90 | 13,70 | 13,80 | 1,47% | - |
| 19.10.2020 | 13,50 | 13,90 | 13,50 | 13,60 | 0,74% | - |
| 16.10.2020 | 13,50 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 15.10.2020 | 13,50 | 13,60 | 13,50 | 13,50 | -0,74% | 219,00 |
| 14.10.2020 | 13,60 | 13,80 | 13,60 | 13,60 | 0,00% | 310,00 |
| 13.10.2020 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 12.10.2020 | 13,60 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 09.10.2020 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 08.10.2020 | 13,30 | 13,50 | 13,30 | 13,30 | 0,76% | - |
| 07.10.2020 | 13,30 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 06.10.2020 | 13,10 | 13,40 | 13,10 | 13,30 | 3,10% | - |
| 05.10.2020 | 13,30 | 13,30 | 12,90 | 12,90 | -3,01% | - |
| 02.10.2020 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 01.10.2020 | 12,80 | 13,30 | 12,80 | 13,30 | 4,72% | - |
| 30.09.2020 | 12,90 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 29.09.2020 | 12,90 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 28.09.2020 | 12,90 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 25.09.2020 | 12,90 | 12,90 | 12,70 | 12,70 | 0,79% | - |
| 24.09.2020 | 12,80 | 12,90 | 12,60 | 12,60 | 0,00% | - |
| 23.09.2020 | 12,70 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 22.09.2020 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 21.09.2020 | 12,70 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 18.09.2020 | 13,10 | 13,10 | 12,80 | 12,90 | 2,38% | 940,00 |
| 17.09.2020 | 12,70 | 13,10 | 12,60 | 12,60 | -0,79% | - |
| 16.09.2020 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 15.09.2020 | 12,80 | 13,00 | 12,60 | 12,60 | 0,00% | - |
| 14.09.2020 | 13,40 | 13,40 | 12,60 | 12,60 | -8,03% | - |
| 11.09.2020 | 12,80 | 13,70 | 12,80 | 13,70 | 7,87% | 120,00 |
| 10.09.2020 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | - |
| 09.09.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.09.2020 | 13,00 | 13,00 | 12,60 | 13,00 | 1,56% | - |
| 07.09.2020 | 12,80 | 13,00 | 12,80 | 12,80 | 0,79% | - |
| 04.09.2020 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 03.09.2020 | 13,30 | 13,40 | 12,80 | 12,80 | -3,76% | - |
| 02.09.2020 | 13,40 | 13,60 | 13,30 | 13,30 | 1,14% | 300,00 |
| 01.09.2020 | 13,95 | 14,30 | 13,15 | 13,15 | -4,01% | 6.110,00 |
| 31.08.2020 | 13,70 | 14,00 | 13,70 | 13,70 | -1,44% | - |
| 28.08.2020 | 13,60 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 27.08.2020 | 13,85 | 13,85 | 13,70 | 13,70 | 1,48% | 4.020,00 |
| 26.08.2020 | 13,60 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 25.08.2020 | 13,60 | 13,70 | 13,50 | 13,50 | 0,00% | - |