Börse:
1,600€
3,23%
Echtzeit-Aktienkurs ADCAPITAL AG
Bid:
1,560€
Ask:
1,640€
Aktienkurse zur ADCAPITAL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 1,55 | 1,75 | 1,55 | 1,60 | 3,23% | 1.890,00 |
| 21.01.2021 | 1,54 | 1,55 | 1,54 | 1,55 | -7,74% | 767,00 |
| 20.01.2021 | 1,55 | 1,68 | 1,55 | 1,68 | 8,39% | 728,00 |
| 19.01.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | 200,00 |
| 18.01.2021 | 1,55 | 1,65 | 1,55 | 1,65 | 9,27% | 1.382,00 |
| 15.01.2021 | 1,52 | 1,52 | 1,49 | 1,51 | 0,67% | 42.976,00 |
| 14.01.2021 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | 620,00 |
| 13.01.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -10,40% | 179,00 |
| 12.01.2021 | 1,51 | 1,73 | 1,51 | 1,73 | 13,82% | 2.500,00 |
| 11.01.2021 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | 90,00 |
| 08.01.2021 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 07.01.2021 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 06.01.2021 | 1,50 | 1,60 | 1,50 | 1,60 | 5,96% | 1.200,00 |
| 05.01.2021 | 1,54 | 1,55 | 1,51 | 1,51 | -11,18% | 1.200,00 |
| 04.01.2021 | 1,51 | 1,70 | 1,51 | 1,70 | 12,58% | 800,00 |
| 30.12.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 66,00 |
| 29.12.2020 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 2.250,00 |
| 28.12.2020 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | 3.648,00 |
| 23.12.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 50,00 |
| 22.12.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 21.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 3.000,00 |
| 18.12.2020 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 3.802,00 |
| 17.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 5.000,00 |
| 16.12.2020 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 1.120,00 |
| 15.12.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 600,00 |
| 14.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 11.12.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 412,00 |
| 10.12.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 1,34% | 120,00 |
| 09.12.2020 | 1,50 | 1,55 | 1,49 | 1,49 | -0,67% | 8.801,00 |
| 08.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 07.12.2020 | 1,60 | 1,60 | 1,55 | 1,55 | -4,32% | 15.715,00 |
| 04.12.2020 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | 348,00 |
| 03.12.2020 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 02.12.2020 | 1,60 | 1,70 | 1,60 | 1,70 | 9,68% | 848,00 |
| 01.12.2020 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 30.11.2020 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | 224,00 |
| 27.11.2020 | 1,55 | 1,70 | 1,55 | 1,70 | 9,68% | 5.444,00 |
| 26.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | -7,74% | - |
| 24.11.2020 | 1,55 | 1,68 | 1,55 | 1,68 | 8,39% | 655,00 |
| 23.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 20.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 19.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -7,98% | 3.000,00 |
| 18.11.2020 | 1,50 | 1,63 | 1,50 | 1,63 | 8,67% | 1.000,00 |
| 17.11.2020 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 2.120,00 |
| 16.11.2020 | 1,70 | 1,70 | 1,50 | 1,50 | -5,66% | 5.099,00 |
| 13.11.2020 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 710,00 |
| 12.11.2020 | 1,52 | 1,67 | 1,52 | 1,59 | -2,45% | 1.300,00 |
| 11.11.2020 | 1,50 | 1,63 | 1,50 | 1,63 | 7,95% | 1.750,00 |
| 10.11.2020 | 1,50 | 1,51 | 1,50 | 1,51 | -0,66% | 600,00 |
| 09.11.2020 | 1,51 | 1,52 | 1,51 | 1,52 | 1,33% | 1.087,00 |
| 06.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 04.11.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 40,00 |
| 03.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.11.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 1.000,00 |
| 30.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 7,14% | 800,00 |
| 29.10.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 28.10.2020 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | 4.740,00 |
| 27.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 2.500,00 |
| 23.10.2020 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 744,00 |
| 22.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 2.000,00 |
| 21.10.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 150,00 |
| 20.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 19.10.2020 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 6.880,00 |
| 16.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.10.2020 | 1,41 | 1,50 | 1,41 | 1,50 | 0,00% | 4.300,00 |
| 14.10.2020 | 1,40 | 1,50 | 1,40 | 1,50 | 0,00% | 2.000,00 |
| 13.10.2020 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | 1.815,00 |
| 12.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 07.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 06.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 1.000,00 |
| 05.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 01.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 30.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 29.09.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 600,00 |
| 28.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 2.000,00 |
| 24.09.2020 | 1,39 | 1,51 | 1,39 | 1,51 | 2,72% | 2.500,00 |
| 23.09.2020 | 1,47 | 1,59 | 1,47 | 1,47 | 0,00% | 1.012,00 |
| 22.09.2020 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 21.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 440,00 |
| 18.09.2020 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 17.09.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 16.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 15.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 14.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 11.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 10.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 07.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 04.09.2020 | 1,49 | 1,59 | 1,49 | 1,59 | 6,71% | 300,00 |
| 03.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 02.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 01.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |