Echtzeit-Aktienkurs Ardagh Group SA
Bid:
Ask:
Aktienkurse zur Ardagh Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2021 | 24,21 | 24,83 | 24,03 | 24,75 | 2,61% | 354.629,00 |
| 04.10.2021 | 24,25 | 24,28 | 23,75 | 24,12 | -1,55% | 548.255,00 |
| 01.10.2021 | 24,00 | 24,73 | 24,00 | 24,50 | -3,88% | 308.924,00 |
| 30.09.2021 | 25,70 | 25,88 | 25,17 | 25,49 | -0,55% | 397.759,00 |
| 29.09.2021 | 25,51 | 25,78 | 25,36 | 25,63 | 0,47% | 347.672,00 |
| 28.09.2021 | 25,78 | 25,88 | 25,34 | 25,51 | -0,78% | 282.663,00 |
| 27.09.2021 | 25,18 | 25,78 | 25,18 | 25,71 | 2,31% | 326.740,00 |
| 24.09.2021 | 25,45 | 25,65 | 25,04 | 25,13 | -1,30% | 383.509,00 |
| 23.09.2021 | 25,32 | 25,94 | 25,31 | 25,46 | 3,45% | 707.089,00 |
| 22.09.2021 | 23,89 | 24,73 | 23,79 | 24,61 | 2,71% | 147.887,00 |
| 21.09.2021 | 24,09 | 24,37 | 23,86 | 23,96 | -0,95% | 63.941,00 |
| 20.09.2021 | 24,22 | 24,45 | 23,72 | 24,19 | -1,75% | 120.410,00 |
| 17.09.2021 | 24,83 | 25,09 | 24,56 | 24,62 | -0,89% | 243.918,00 |
| 16.09.2021 | 25,02 | 25,07 | 24,63 | 24,84 | -1,47% | 86.189,00 |
| 15.09.2021 | 24,97 | 25,28 | 24,93 | 25,21 | 0,44% | 108.082,00 |
| 14.09.2021 | 25,11 | 25,44 | 24,93 | 25,10 | 0,00% | 131.398,00 |
| 13.09.2021 | 25,30 | 25,34 | 24,88 | 25,10 | -0,24% | 160.923,00 |
| 10.09.2021 | 25,48 | 25,59 | 24,98 | 25,16 | -0,91% | 84.078,00 |
| 09.09.2021 | 25,83 | 25,83 | 25,37 | 25,39 | -2,08% | 59.703,00 |
| 08.09.2021 | 26,17 | 26,23 | 25,80 | 25,93 | -0,38% | 81.496,00 |
| 07.09.2021 | 26,26 | 26,44 | 25,87 | 26,03 | -0,76% | 90.833,00 |
| 03.09.2021 | 25,96 | 26,31 | 25,90 | 26,23 | 0,88% | 130.449,00 |
| 02.09.2021 | 26,05 | 26,28 | 25,66 | 26,00 | 0,00% | 90.979,00 |
| 01.09.2021 | 26,59 | 26,60 | 25,99 | 26,00 | -1,03% | 142.241,00 |
| 31.08.2021 | 26,45 | 26,68 | 26,01 | 26,27 | -0,23% | 56.811,00 |
| 30.08.2021 | 26,19 | 26,48 | 26,11 | 26,33 | 0,34% | 49.707,00 |
| 27.08.2021 | 26,41 | 26,41 | 26,00 | 26,24 | 0,04% | 31.079,00 |
| 26.08.2021 | 26,56 | 26,56 | 25,98 | 26,23 | -0,42% | 45.360,00 |
| 25.08.2021 | 26,42 | 26,78 | 26,31 | 26,34 | -0,64% | 69.720,00 |
| 24.08.2021 | 26,58 | 26,81 | 26,13 | 26,51 | -0,53% | 74.848,00 |
| 23.08.2021 | 26,95 | 26,95 | 26,50 | 26,65 | -0,26% | 79.024,00 |
| 20.08.2021 | 26,72 | 26,98 | 26,56 | 26,72 | -0,19% | 94.569,00 |
| 19.08.2021 | 26,46 | 26,94 | 26,37 | 26,77 | 0,26% | 110.594,00 |
| 18.08.2021 | 26,80 | 27,03 | 26,59 | 26,70 | -0,34% | 138.664,00 |
| 17.08.2021 | 27,12 | 27,15 | 26,57 | 26,79 | -1,33% | 88.439,00 |
| 16.08.2021 | 26,79 | 27,29 | 26,61 | 27,15 | 0,37% | 115.443,00 |
| 13.08.2021 | 26,39 | 27,09 | 26,32 | 27,05 | 2,27% | 83.622,00 |
| 12.08.2021 | 26,54 | 26,65 | 26,30 | 26,45 | 0,04% | 125.980,00 |
| 11.08.2021 | 26,22 | 26,89 | 26,16 | 26,44 | 1,46% | 71.791,00 |
| 10.08.2021 | 25,13 | 26,50 | 25,12 | 26,06 | 3,17% | 123.970,00 |
| 09.08.2021 | 24,30 | 25,27 | 24,15 | 25,26 | 4,81% | 151.696,00 |
| 06.08.2021 | 23,92 | 24,31 | 23,91 | 24,10 | 0,88% | 253.190,00 |
| 05.08.2021 | 23,10 | 24,07 | 23,10 | 23,89 | 3,15% | 139.956,00 |
| 04.08.2021 | 23,34 | 23,53 | 22,76 | 23,16 | -1,61% | 117.980,00 |
| 03.08.2021 | 23,78 | 23,97 | 23,29 | 23,54 | -0,68% | 118.780,00 |
| 02.08.2021 | 23,36 | 23,97 | 23,36 | 23,70 | 1,50% | 219.222,00 |
| 30.07.2021 | 23,30 | 23,47 | 23,22 | 23,35 | 0,26% | 85.237,00 |
| 29.07.2021 | 23,47 | 23,56 | 23,16 | 23,29 | -0,34% | 65.307,00 |
| 28.07.2021 | 23,47 | 23,70 | 23,34 | 23,37 | 0,21% | 99.120,00 |
| 27.07.2021 | 23,22 | 23,54 | 23,10 | 23,32 | -0,04% | 46.076,00 |
| 26.07.2021 | 22,94 | 23,58 | 22,94 | 23,33 | 1,52% | 61.306,00 |
| 23.07.2021 | 23,39 | 23,48 | 22,73 | 22,98 | -2,09% | 234.223,00 |
| 22.07.2021 | 23,82 | 24,13 | 23,32 | 23,47 | -1,43% | 72.684,00 |
| 21.07.2021 | 23,75 | 24,11 | 23,70 | 23,81 | 0,59% | 68.303,00 |
| 20.07.2021 | 23,60 | 24,02 | 23,52 | 23,67 | 1,33% | 102.030,00 |
| 19.07.2021 | 23,60 | 24,05 | 23,15 | 23,36 | -2,38% | 121.408,00 |
| 16.07.2021 | 24,60 | 24,73 | 23,87 | 23,93 | -2,68% | 85.874,00 |
| 15.07.2021 | 24,61 | 24,92 | 24,48 | 24,59 | -0,53% | 73.005,00 |
| 14.07.2021 | 24,71 | 24,99 | 24,59 | 24,72 | 0,04% | 30.792,00 |
| 13.07.2021 | 24,80 | 25,12 | 24,54 | 24,71 | -0,48% | 90.940,00 |
| 12.07.2021 | 24,76 | 25,12 | 24,61 | 24,83 | -0,44% | 74.958,00 |
| 09.07.2021 | 25,00 | 25,54 | 24,58 | 24,94 | 0,00% | 119.230,00 |
| 08.07.2021 | 24,75 | 25,26 | 24,58 | 24,94 | -0,52% | 87.809,00 |
| 07.07.2021 | 24,94 | 25,54 | 24,81 | 25,07 | 0,16% | 78.220,00 |
| 06.07.2021 | 24,89 | 25,32 | 24,75 | 25,03 | 0,72% | 95.242,00 |
| 02.07.2021 | 25,23 | 25,32 | 24,50 | 24,85 | -1,35% | 81.767,00 |
| 01.07.2021 | 24,52 | 25,44 | 24,52 | 25,19 | 2,73% | 133.179,00 |
| 30.06.2021 | 24,18 | 24,58 | 24,10 | 24,52 | 1,16% | 98.100,00 |
| 29.06.2021 | 24,41 | 24,44 | 23,97 | 24,24 | -0,12% | 52.386,00 |
| 28.06.2021 | 24,80 | 24,92 | 24,04 | 24,27 | -2,53% | 62.871,00 |
| 25.06.2021 | 24,51 | 25,13 | 24,47 | 24,90 | 1,67% | 194.417,00 |
| 24.06.2021 | 24,19 | 24,61 | 24,19 | 24,49 | 1,24% | 47.904,00 |
| 23.06.2021 | 24,00 | 24,88 | 24,00 | 24,19 | 0,79% | 106.208,00 |
| 22.06.2021 | 23,82 | 24,21 | 23,63 | 24,00 | 0,46% | 87.891,00 |
| 21.06.2021 | 23,67 | 24,14 | 23,60 | 23,89 | 1,57% | 52.492,00 |
| 18.06.2021 | 23,43 | 23,90 | 23,15 | 23,52 | -1,13% | 154.493,00 |
| 17.06.2021 | 24,28 | 24,30 | 23,22 | 23,79 | -1,12% | 94.589,00 |
| 16.06.2021 | 24,18 | 24,30 | 23,93 | 24,06 | -0,25% | 47.722,00 |
| 15.06.2021 | 24,07 | 24,20 | 23,85 | 24,12 | 0,42% | 50.158,00 |
| 14.06.2021 | 24,53 | 24,65 | 23,92 | 24,02 | -1,64% | 60.085,00 |
| 11.06.2021 | 24,57 | 24,78 | 24,11 | 24,42 | 0,16% | 64.733,00 |
| 10.06.2021 | 24,69 | 24,78 | 24,24 | 24,38 | -1,34% | 88.479,00 |
| 09.06.2021 | 24,75 | 24,77 | 24,52 | 24,71 | -0,04% | 107.230,00 |
| 08.06.2021 | 24,75 | 24,90 | 24,64 | 24,72 | 0,08% | 83.987,00 |
| 07.06.2021 | 25,65 | 25,66 | 24,67 | 24,70 | -3,33% | 107.438,00 |
| 04.06.2021 | 25,44 | 25,94 | 25,01 | 25,55 | -0,08% | 171.296,00 |
| 03.06.2021 | 24,87 | 25,90 | 24,57 | 25,57 | 2,90% | 144.962,00 |
| 02.06.2021 | 24,78 | 25,10 | 24,60 | 24,85 | -0,24% | 106.178,00 |
| 01.06.2021 | 24,65 | 25,06 | 24,53 | 24,91 | 0,81% | 86.323,00 |
| 28.05.2021 | 24,66 | 24,87 | 24,44 | 24,71 | 0,24% | 78.954,00 |
| 27.05.2021 | 24,77 | 25,06 | 24,55 | 24,65 | -0,08% | 76.983,00 |
| 26.05.2021 | 25,06 | 25,19 | 24,20 | 24,67 | -2,80% | 173.762,00 |
| 25.05.2021 | 26,26 | 26,26 | 25,24 | 25,38 | -3,06% | 121.427,00 |
| 24.05.2021 | 26,44 | 26,51 | 25,80 | 26,18 | -0,46% | 64.391,00 |
| 21.05.2021 | 26,34 | 26,90 | 26,18 | 26,30 | 0,00% | 55.780,00 |
| 20.05.2021 | 26,14 | 26,83 | 25,81 | 26,30 | 0,46% | 48.526,00 |
| 19.05.2021 | 26,00 | 26,43 | 25,86 | 26,18 | -0,95% | 118.286,00 |
| 18.05.2021 | 26,59 | 26,71 | 26,36 | 26,43 | -1,34% | 68.114,00 |
| 17.05.2021 | 26,77 | 27,04 | 26,64 | 26,79 | -0,22% | 48.514,00 |
| 14.05.2021 | 27,10 | 27,10 | 26,71 | 26,85 | -0,81% | 34.115,00 |