Börse:
1,965€
2,34%
Echtzeit-Aktienkurs Adcapital AG
Bid:
1,930€
Ask:
2,000€
Aktienkurse zur Adcapital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 1,97 | 1,97 | 1,97 | 1,97 | 2,34% | - |
| 21.09.2021 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 177,00 |
| 20.09.2021 | 1,96 | 1,96 | 1,92 | 1,92 | -2,54% | 10,00 |
| 17.09.2021 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 16.09.2021 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 15.09.2021 | 1,91 | 1,91 | 1,90 | 1,90 | -0,52% | 2.399,00 |
| 14.09.2021 | 1,96 | 1,97 | 1,91 | 1,91 | -1,55% | 1.539,00 |
| 13.09.2021 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 10.09.2021 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 09.09.2021 | 1,96 | 1,96 | 1,96 | 1,96 | 2,62% | 50,00 |
| 08.09.2021 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | 340,00 |
| 07.09.2021 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 06.09.2021 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 150,00 |
| 03.09.2021 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 02.09.2021 | 1,92 | 1,93 | 1,91 | 1,93 | 1,58% | 2.900,00 |
| 01.09.2021 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | 5.951,00 |
| 31.08.2021 | 1,90 | 1,91 | 1,90 | 1,91 | -4,02% | 1.500,00 |
| 30.08.2021 | 1,92 | 1,99 | 1,92 | 1,99 | 4,19% | 400,00 |
| 27.08.2021 | 1,93 | 1,93 | 1,91 | 1,91 | 0,00% | 1.400,00 |
| 26.08.2021 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 25.08.2021 | 1,90 | 1,91 | 1,90 | 1,91 | -1,04% | 120,00 |
| 24.08.2021 | 1,88 | 1,93 | 1,88 | 1,93 | 2,66% | 4.028,00 |
| 23.08.2021 | 1,78 | 1,88 | 1,78 | 1,88 | 5,03% | 2.000,00 |
| 20.08.2021 | 1,75 | 1,81 | 1,75 | 1,79 | 5,92% | 4.474,00 |
| 19.08.2021 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 120,00 |
| 18.08.2021 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 1.000,00 |
| 17.08.2021 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 16.08.2021 | 1,67 | 1,68 | 1,67 | 1,68 | -5,08% | 120,00 |
| 13.08.2021 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 12.08.2021 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | 7.144,00 |
| 11.08.2021 | 1,79 | 1,79 | 1,76 | 1,76 | -0,56% | 1.300,00 |
| 10.08.2021 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | 390,00 |
| 09.08.2021 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 410,00 |
| 06.08.2021 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 05.08.2021 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 120,00 |
| 04.08.2021 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 708,00 |
| 03.08.2021 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 02.08.2021 | 1,74 | 1,75 | 1,74 | 1,74 | 1,16% | 5.335,00 |
| 30.07.2021 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 29.07.2021 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 28.07.2021 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 27.07.2021 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 26.07.2021 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 23.07.2021 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 22.07.2021 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | 20,00 |
| 21.07.2021 | 1,63 | 1,74 | 1,63 | 1,74 | 4,19% | 1.000,00 |
| 20.07.2021 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 19.07.2021 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 16.07.2021 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 1.000,00 |
| 15.07.2021 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 14.07.2021 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 13.07.2021 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 12.07.2021 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.07.2021 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 08.07.2021 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | 156,00 |
| 07.07.2021 | 1,60 | 1,71 | 1,60 | 1,71 | 3,64% | 1.000,00 |
| 06.07.2021 | 1,68 | 1,68 | 1,65 | 1,65 | -1,20% | 480,00 |
| 05.07.2021 | 1,67 | 1,67 | 1,67 | 1,67 | 8,44% | - |
| 02.07.2021 | 1,61 | 1,61 | 1,54 | 1,54 | -9,41% | 6.000,00 |
| 01.07.2021 | 1,64 | 1,70 | 1,64 | 1,70 | 4,29% | 1.850,00 |
| 30.06.2021 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 29.06.2021 | 1,71 | 1,71 | 1,69 | 1,69 | -0,59% | 2.200,00 |
| 28.06.2021 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 25.06.2021 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 1.000,00 |
| 24.06.2021 | 1,75 | 1,75 | 1,70 | 1,70 | -2,86% | 1.500,00 |
| 23.06.2021 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 22.06.2021 | 1,72 | 1,85 | 1,72 | 1,85 | 7,56% | 700,00 |
| 21.06.2021 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | 1.000,00 |
| 18.06.2021 | 1,60 | 1,71 | 1,60 | 1,71 | 4,27% | 5.472,00 |
| 17.06.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | 1.000,00 |
| 16.06.2021 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 15.06.2021 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 14.06.2021 | 1,60 | 1,62 | 1,60 | 1,62 | -1,82% | 575,00 |
| 11.06.2021 | 1,57 | 1,65 | 1,57 | 1,65 | 6,45% | 3.530,00 |
| 10.06.2021 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 09.06.2021 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 08.06.2021 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | 2.000,00 |
| 07.06.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | 141,00 |
| 04.06.2021 | 1,54 | 1,60 | 1,54 | 1,60 | 4,58% | 10.000,00 |
| 03.06.2021 | 1,55 | 1,55 | 1,53 | 1,53 | -1,92% | 650,00 |
| 02.06.2021 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | 500,00 |
| 01.06.2021 | 1,54 | 1,64 | 1,54 | 1,60 | 5,96% | 10.870,00 |
| 31.05.2021 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 28.05.2021 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 27.05.2021 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 26.05.2021 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 25.05.2021 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 1.200,00 |
| 21.05.2021 | 1,52 | 1,54 | 1,52 | 1,54 | -3,14% | 2.000,00 |
| 20.05.2021 | 1,52 | 1,59 | 1,52 | 1,59 | 4,61% | 15,00 |
| 19.05.2021 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 1.016,00 |
| 18.05.2021 | 1,55 | 1,55 | 1,50 | 1,50 | -1,32% | 9.325,00 |
| 17.05.2021 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | 1.950,00 |
| 14.05.2021 | 1,53 | 1,53 | 1,51 | 1,51 | -0,66% | 2.800,00 |
| 13.05.2021 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 12.05.2021 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 11.05.2021 | 1,53 | 1,53 | 1,52 | 1,52 | -7,32% | 150,00 |
| 10.05.2021 | 1,52 | 1,64 | 1,52 | 1,64 | 7,89% | 95,00 |
| 07.05.2021 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | 120,00 |
| 06.05.2021 | 1,54 | 1,54 | 1,53 | 1,53 | 1,32% | 1.000,00 |
| 05.05.2021 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 120,00 |