Börse:
27,400€
-1,44%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
27,200€
Ask:
27,600€
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 27,30 | 28,40 | 27,10 | 27,40 | -1,44% | 418,00 |
| 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% | - |
| 08.03.2021 | 19,90 | 20,70 | 19,70 | 20,40 | 3,03% | - |
| 05.03.2021 | 20,00 | 20,10 | 19,75 | 19,80 | -1,74% | - |
| 04.03.2021 | 19,65 | 20,50 | 19,00 | 20,15 | 3,33% | - |
| 03.03.2021 | 20,80 | 20,80 | 19,30 | 19,50 | -5,34% | 250,00 |
| 02.03.2021 | 19,20 | 21,00 | 19,20 | 20,60 | 6,46% | 495,00 |
| 01.03.2021 | 19,50 | 19,60 | 19,35 | 19,35 | -0,51% | - |
| 26.02.2021 | 19,30 | 19,55 | 19,30 | 19,45 | 1,04% | - |
| 25.02.2021 | 19,30 | 19,65 | 19,25 | 19,25 | -1,03% | - |
| 24.02.2021 | 19,30 | 19,55 | 19,00 | 19,45 | 2,10% | - |
| 23.02.2021 | 19,45 | 19,55 | 0,00 | 19,05 | -2,31% | - |
| 22.02.2021 | 19,35 | 19,60 | 19,35 | 19,50 | -0,51% | - |
| 19.02.2021 | 19,20 | 19,60 | 19,10 | 19,60 | 2,62% | - |
| 18.02.2021 | 20,20 | 20,20 | 19,10 | 19,10 | -3,54% | - |
| 17.02.2021 | 20,20 | 20,20 | 19,60 | 19,80 | -1,74% | - |
| 16.02.2021 | 19,80 | 20,30 | 19,45 | 20,15 | 1,26% | - |
| 15.02.2021 | 20,60 | 20,70 | 19,75 | 19,90 | -2,93% | - |
| 12.02.2021 | 18,90 | 20,50 | 18,90 | 20,50 | 7,89% | - |
| 11.02.2021 | 18,70 | 19,35 | 18,70 | 19,00 | 1,60% | - |
| 10.02.2021 | 18,70 | 18,80 | 18,65 | 18,70 | -0,53% | - |
| 09.02.2021 | 18,90 | 18,95 | 18,65 | 18,80 | 0,00% | - |
| 08.02.2021 | 18,90 | 19,05 | 18,50 | 18,80 | 1,08% | - |
| 05.02.2021 | 18,70 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 04.02.2021 | 18,70 | 18,70 | 18,50 | 18,70 | 0,00% | - |
| 03.02.2021 | 18,20 | 18,80 | 18,00 | 18,70 | 2,75% | - |
| 02.02.2021 | 18,50 | 18,50 | 18,20 | 18,20 | 0,55% | - |
| 01.02.2021 | 18,10 | 18,50 | 18,10 | 18,10 | 0,00% | - |
| 29.01.2021 | 18,60 | 18,70 | 18,10 | 18,10 | -2,69% | - |
| 28.01.2021 | 18,70 | 18,80 | 18,60 | 18,60 | 0,54% | - |
| 27.01.2021 | 18,50 | 19,10 | 18,40 | 18,50 | 1,65% | - |
| 26.01.2021 | 18,90 | 18,90 | 18,20 | 18,20 | -3,19% | - |
| 25.01.2021 | 19,20 | 19,30 | 18,80 | 18,80 | -2,08% | - |
| 22.01.2021 | 18,70 | 19,20 | 18,60 | 19,20 | 3,78% | - |
| 21.01.2021 | 18,60 | 18,70 | 18,50 | 18,50 | -0,54% | - |
| 20.01.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 19.01.2021 | 18,30 | 18,60 | 18,30 | 18,60 | 1,09% | - |
| 18.01.2021 | 17,40 | 18,50 | 17,40 | 18,40 | 5,75% | - |
| 15.01.2021 | 17,80 | 17,80 | 17,10 | 17,40 | -2,25% | - |
| 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% | - |