Börse:
18,800€
-3,59%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
18,800€
Ask:
18,800€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 19,70 | 21,60 | 19,10 | 19,10 | -3,29% | - |
| 25.11.2021 | 20,15 | 21,70 | 19,70 | 19,75 | -1,99% | - |
| 24.11.2021 | 19,95 | 20,90 | 19,85 | 20,15 | 1,26% | - |
| 23.11.2021 | 20,30 | 20,65 | 19,85 | 19,90 | -1,97% | - |
| 22.11.2021 | 20,40 | 20,70 | 20,20 | 20,30 | -0,49% | - |
| 19.11.2021 | 20,50 | 20,90 | 20,20 | 20,40 | -0,49% | - |
| 18.11.2021 | 20,70 | 20,70 | 19,80 | 20,50 | -0,49% | - |
| 17.11.2021 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 16.11.2021 | 20,90 | 21,00 | 20,20 | 20,60 | -1,90% | - |
| 15.11.2021 | 20,60 | 21,00 | 20,50 | 21,00 | 1,94% | 4.400,00 |
| 12.11.2021 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 11.11.2021 | 20,40 | 21,20 | 20,05 | 20,60 | 1,48% | 3.440,00 |
| 10.11.2021 | 21,10 | 21,30 | 20,10 | 20,30 | -3,79% | - |
| 09.11.2021 | 20,40 | 21,10 | 20,30 | 21,10 | 3,43% | - |
| 08.11.2021 | 20,40 | 21,00 | 20,30 | 20,40 | -0,49% | - |
| 05.11.2021 | 20,40 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 04.11.2021 | 19,20 | 20,70 | 19,10 | 20,40 | 6,25% | - |
| 03.11.2021 | 18,80 | 19,60 | 18,70 | 19,20 | 2,13% | 10.500,00 |
| 02.11.2021 | 20,00 | 20,15 | 17,95 | 18,80 | -5,76% | - |
| 01.11.2021 | 20,60 | 20,60 | 19,80 | 19,95 | -0,99% | - |
| 29.10.2021 | 19,85 | 20,70 | 19,85 | 20,15 | 1,00% | - |
| 28.10.2021 | 19,60 | 19,95 | 19,50 | 19,95 | 2,57% | - |
| 27.10.2021 | 20,50 | 21,00 | 19,20 | 19,45 | -4,66% | - |
| 26.10.2021 | 20,60 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 25.10.2021 | 20,60 | 21,00 | 20,20 | 20,60 | 0,00% | - |
| 22.10.2021 | 20,60 | 21,10 | 20,40 | 20,60 | 0,00% | - |
| 21.10.2021 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 20.10.2021 | 21,10 | 21,10 | 20,40 | 20,60 | -1,90% | - |
| 19.10.2021 | 20,90 | 21,10 | 20,80 | 21,00 | 0,96% | - |
| 18.10.2021 | 21,10 | 21,50 | 20,60 | 20,80 | -1,89% | - |
| 15.10.2021 | 21,20 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 14.10.2021 | 20,30 | 21,30 | 20,10 | 21,20 | 4,95% | - |
| 13.10.2021 | 20,40 | 20,40 | 20,15 | 20,20 | -0,98% | - |
| 12.10.2021 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 11.10.2021 | 20,15 | 21,40 | 19,65 | 20,40 | 1,24% | - |
| 08.10.2021 | 20,40 | 21,10 | 20,10 | 20,15 | -1,23% | - |
| 07.10.2021 | 20,80 | 20,90 | 20,30 | 20,40 | -1,92% | - |
| 06.10.2021 | 20,60 | 20,90 | 19,90 | 20,80 | 0,97% | 3.000,00 |
| 05.10.2021 | 21,40 | 21,40 | 16,90 | 20,60 | -3,74% | - |
| 04.10.2021 | 21,20 | 21,80 | 16,90 | 21,40 | 0,94% | - |
| 01.10.2021 | 21,00 | 23,50 | 20,80 | 21,20 | 1,92% | 150,00 |
| 30.09.2021 | 21,70 | 21,80 | 17,20 | 20,80 | -4,15% | 5.150,00 |
| 29.09.2021 | 24,20 | 24,50 | 20,40 | 21,70 | -10,33% | - |
| 28.09.2021 | 24,20 | 24,40 | 23,90 | 24,20 | 0,00% | - |
| 27.09.2021 | 23,50 | 24,60 | 23,40 | 24,20 | 3,42% | - |
| 24.09.2021 | 23,80 | 24,30 | 23,40 | 23,40 | -1,68% | - |
| 23.09.2021 | 23,60 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 22.09.2021 | 23,70 | 24,60 | 23,00 | 23,60 | -0,84% | - |
| 21.09.2021 | 24,10 | 24,20 | 23,40 | 23,80 | -0,83% | - |
| 20.09.2021 | 24,70 | 24,90 | 23,90 | 24,00 | -3,61% | - |
| 17.09.2021 | 24,90 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 16.09.2021 | 24,80 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 15.09.2021 | 25,00 | 25,00 | 24,80 | 24,80 | -0,40% | - |
| 14.09.2021 | 25,00 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 13.09.2021 | 25,00 | 25,20 | 24,80 | 24,90 | -0,40% | - |
| 10.09.2021 | 25,00 | 25,10 | 24,80 | 25,00 | 0,81% | - |
| 09.09.2021 | 24,80 | 25,10 | 24,80 | 24,80 | 0,81% | - |
| 08.09.2021 | 25,00 | 25,10 | 24,60 | 24,60 | -0,81% | - |
| 07.09.2021 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 06.09.2021 | 25,50 | 25,60 | 24,80 | 24,80 | 0,00% | - |
| 02.09.2021 | 25,00 | 25,10 | 24,40 | 24,80 | 0,81% | - |
| 01.09.2021 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 31.08.2021 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 30.08.2021 | 24,90 | 25,10 | 24,30 | 24,80 | -0,80% | - |
| 26.08.2021 | 24,80 | 25,20 | 24,80 | 25,00 | 1,63% | - |
| 25.08.2021 | 25,40 | 25,40 | 24,60 | 24,60 | -2,77% | - |
| 24.08.2021 | 25,40 | 25,40 | 25,20 | 25,30 | 0,40% | - |
| 23.08.2021 | 26,00 | 26,50 | 25,00 | 25,20 | 2,44% | - |
| 19.08.2021 | 24,90 | 25,00 | 24,40 | 24,60 | -0,81% | - |
| 18.08.2021 | 24,40 | 25,00 | 24,20 | 24,80 | 2,48% | - |
| 17.08.2021 | 24,30 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 16.08.2021 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 12.08.2021 | 24,20 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 11.08.2021 | 24,20 | 24,80 | 24,00 | 24,20 | 0,83% | 2.700,00 |
| 10.08.2021 | 23,80 | 24,40 | 23,80 | 24,00 | 0,84% | - |
| 09.08.2021 | 25,20 | 25,20 | 22,40 | 23,80 | -5,56% | - |
| 05.08.2021 | 27,20 | 27,20 | 25,20 | 25,20 | -6,67% | 6.438,00 |
| 04.08.2021 | 26,80 | 27,20 | 26,80 | 27,00 | 1,50% | - |
| 03.08.2021 | 26,70 | 26,80 | 26,20 | 26,60 | 0,76% | - |
| 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% | - |