Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2020 | 23,44 | 23,55 | 23,29 | 23,34 | -0,55% | 98.408,00 |
| 28.01.2020 | 23,42 | 23,68 | 23,32 | 23,47 | 0,56% | 162.635,00 |
| 27.01.2020 | 22,75 | 23,51 | 22,74 | 23,34 | -0,04% | 423.839,00 |
| 24.01.2020 | 23,49 | 23,79 | 23,05 | 23,35 | -0,76% | 453.792,00 |
| 23.01.2020 | 23,58 | 23,60 | 23,07 | 23,53 | -1,01% | 520.469,00 |
| 22.01.2020 | 23,90 | 24,01 | 23,61 | 23,77 | -0,54% | 435.349,00 |
| 21.01.2020 | 24,78 | 24,78 | 23,82 | 23,90 | -4,32% | 285.863,00 |
| 17.01.2020 | 25,31 | 25,39 | 24,87 | 24,98 | -0,72% | 236.642,00 |
| 16.01.2020 | 25,08 | 25,26 | 24,93 | 25,16 | 1,00% | 242.050,00 |
| 15.01.2020 | 24,88 | 25,12 | 24,72 | 24,91 | -0,24% | 401.143,00 |
| 14.01.2020 | 25,11 | 25,28 | 24,86 | 24,97 | -0,72% | 269.123,00 |
| 13.01.2020 | 25,02 | 25,16 | 24,80 | 25,15 | 0,52% | 264.118,00 |
| 10.01.2020 | 25,32 | 25,37 | 24,91 | 25,02 | -1,18% | 496.929,00 |
| 09.01.2020 | 25,34 | 25,43 | 25,22 | 25,32 | 0,04% | 249.122,00 |
| 08.01.2020 | 25,28 | 25,44 | 25,11 | 25,31 | 0,28% | 254.136,00 |
| 07.01.2020 | 25,48 | 25,48 | 25,15 | 25,24 | -1,64% | 573.774,00 |
| 06.01.2020 | 25,64 | 25,74 | 25,34 | 25,66 | -1,08% | 290.314,00 |
| 03.01.2020 | 25,71 | 25,94 | 25,61 | 25,94 | -0,84% | 332.813,00 |
| 02.01.2020 | 26,19 | 26,34 | 25,75 | 26,16 | 0,50% | 394.558,00 |
| 31.12.2019 | 26,14 | 26,51 | 26,01 | 26,03 | -0,65% | 327.638,00 |
| 30.12.2019 | 26,32 | 26,50 | 26,15 | 26,20 | -0,34% | 272.450,00 |
| 27.12.2019 | 26,70 | 26,78 | 26,26 | 26,29 | -1,05% | 301.485,00 |
| 26.12.2019 | 26,90 | 26,90 | 26,38 | 26,57 | -1,12% | 223.923,00 |
| 24.12.2019 | 27,13 | 27,15 | 26,77 | 26,87 | -0,81% | 161.602,00 |
| 23.12.2019 | 27,56 | 27,56 | 26,95 | 27,09 | -0,51% | 457.511,00 |
| 20.12.2019 | 27,00 | 27,94 | 26,88 | 27,23 | 1,83% | 1.425.408,00 |
| 19.12.2019 | 27,00 | 27,66 | 26,07 | 26,74 | 0,53% | 678.878,00 |
| 18.12.2019 | 26,68 | 26,71 | 26,19 | 26,60 | -0,04% | 834.344,00 |
| 17.12.2019 | 26,71 | 26,80 | 26,19 | 26,61 | -0,22% | 681.132,00 |
| 16.12.2019 | 26,78 | 26,98 | 26,61 | 26,67 | 0,26% | 681.940,00 |
| 13.12.2019 | 26,31 | 26,88 | 26,13 | 26,60 | 1,53% | 512.069,00 |
| 12.12.2019 | 25,66 | 26,38 | 25,52 | 26,20 | 2,75% | 530.799,00 |
| 11.12.2019 | 24,86 | 25,68 | 24,81 | 25,50 | 3,16% | 769.576,00 |
| 10.12.2019 | 24,79 | 25,06 | 24,55 | 24,72 | -0,44% | 281.029,00 |
| 09.12.2019 | 24,69 | 25,07 | 24,62 | 24,83 | 0,04% | 261.087,00 |
| 06.12.2019 | 24,28 | 24,87 | 24,27 | 24,82 | 2,90% | 332.962,00 |
| 05.12.2019 | 24,11 | 24,22 | 23,92 | 24,12 | 0,42% | 187.149,00 |
| 04.12.2019 | 24,17 | 24,37 | 23,98 | 24,02 | 0,13% | 316.916,00 |
| 03.12.2019 | 24,11 | 24,22 | 23,85 | 23,99 | -1,52% | 383.011,00 |
| 02.12.2019 | 24,49 | 24,77 | 24,29 | 24,36 | -0,81% | 303.695,00 |
| 29.11.2019 | 24,82 | 24,82 | 24,44 | 24,56 | -1,37% | 116.614,00 |
| 27.11.2019 | 24,67 | 25,03 | 24,40 | 24,90 | 1,43% | 276.222,00 |
| 26.11.2019 | 24,41 | 24,63 | 24,33 | 24,55 | 0,53% | 311.739,00 |
| 25.11.2019 | 24,23 | 24,57 | 24,08 | 24,42 | 1,29% | 308.331,00 |
| 22.11.2019 | 24,16 | 24,27 | 23,85 | 24,11 | 0,46% | 213.917,00 |
| 21.11.2019 | 24,25 | 24,28 | 23,92 | 24,00 | -0,87% | 250.886,00 |
| 20.11.2019 | 24,19 | 24,62 | 24,10 | 24,21 | -0,78% | 371.327,00 |
| 19.11.2019 | 24,62 | 24,69 | 24,17 | 24,40 | -0,65% | 328.826,00 |
| 18.11.2019 | 24,73 | 24,73 | 24,33 | 24,56 | -0,53% | 288.079,00 |
| 15.11.2019 | 24,76 | 25,10 | 24,39 | 24,69 | 0,98% | 354.995,00 |
| 14.11.2019 | 24,83 | 24,94 | 24,24 | 24,45 | -1,57% | 375.135,00 |
| 13.11.2019 | 25,46 | 25,58 | 24,79 | 24,84 | -3,50% | 413.329,00 |
| 12.11.2019 | 26,24 | 26,25 | 25,69 | 25,74 | -1,91% | 262.920,00 |
| 11.11.2019 | 26,38 | 26,68 | 26,01 | 26,24 | -1,54% | 323.900,00 |
| 08.11.2019 | 26,46 | 26,96 | 26,46 | 26,65 | 0,23% | 366.321,00 |
| 07.11.2019 | 26,07 | 26,86 | 25,86 | 26,59 | 3,30% | 724.149,00 |
| 06.11.2019 | 25,79 | 26,29 | 25,50 | 25,74 | -0,89% | 423.325,00 |
| 05.11.2019 | 26,23 | 26,28 | 25,67 | 25,97 | -0,80% | 460.387,00 |
| 04.11.2019 | 25,87 | 26,38 | 25,65 | 26,18 | 2,43% | 326.315,00 |
| 01.11.2019 | 25,00 | 25,58 | 24,88 | 25,56 | 3,19% | 255.509,00 |
| 31.10.2019 | 24,69 | 24,92 | 24,33 | 24,77 | -0,28% | 190.794,00 |
| 30.10.2019 | 24,86 | 24,87 | 24,43 | 24,84 | 0,16% | 163.180,00 |
| 29.10.2019 | 24,47 | 24,82 | 24,40 | 24,80 | 1,10% | 200.046,00 |
| 28.10.2019 | 24,32 | 24,73 | 24,32 | 24,53 | 1,28% | 162.028,00 |
| 25.10.2019 | 23,75 | 24,34 | 23,70 | 24,22 | 1,89% | 251.517,00 |
| 24.10.2019 | 24,02 | 24,04 | 23,61 | 23,77 | -0,29% | 225.344,00 |
| 23.10.2019 | 23,33 | 23,88 | 23,27 | 23,84 | 1,97% | 260.494,00 |
| 22.10.2019 | 22,96 | 23,70 | 22,68 | 23,38 | 1,65% | 249.825,00 |
| 21.10.2019 | 22,80 | 23,13 | 22,72 | 23,00 | 1,95% | 271.520,00 |
| 18.10.2019 | 22,51 | 22,77 | 22,31 | 22,56 | -0,18% | 336.520,00 |
| 17.10.2019 | 22,38 | 22,67 | 22,30 | 22,60 | 1,44% | 374.688,00 |
| 16.10.2019 | 21,81 | 22,89 | 21,81 | 22,28 | 1,50% | 403.915,00 |
| 15.10.2019 | 21,40 | 22,06 | 21,35 | 21,95 | 2,81% | 416.648,00 |
| 14.10.2019 | 21,36 | 21,56 | 21,27 | 21,35 | -0,37% | 276.917,00 |
| 11.10.2019 | 21,24 | 21,80 | 21,24 | 21,43 | 2,73% | 444.126,00 |
| 10.10.2019 | 20,82 | 21,15 | 20,67 | 20,86 | 0,14% | 421.296,00 |
| 09.10.2019 | 21,02 | 21,05 | 20,63 | 20,83 | 0,19% | 518.787,00 |
| 08.10.2019 | 20,93 | 21,26 | 20,31 | 20,79 | -2,07% | 453.395,00 |
| 07.10.2019 | 21,59 | 22,00 | 21,20 | 21,23 | -2,93% | 308.081,00 |
| 04.10.2019 | 21,32 | 21,93 | 21,32 | 21,87 | 2,72% | 541.498,00 |
| 03.10.2019 | 20,52 | 21,41 | 20,36 | 21,29 | 3,00% | 798.801,00 |
| 02.10.2019 | 20,89 | 21,05 | 20,42 | 20,67 | -2,73% | 894.731,00 |
| 01.10.2019 | 22,08 | 22,39 | 21,16 | 21,25 | -3,14% | 770.515,00 |
| 30.09.2019 | 22,01 | 22,11 | 21,86 | 21,94 | -0,50% | 679.071,00 |
| 27.09.2019 | 21,94 | 22,56 | 21,64 | 22,05 | 1,01% | 1.070.555,00 |
| 26.09.2019 | 21,14 | 22,16 | 20,47 | 21,83 | -11,90% | 1.742.684,00 |
| 25.09.2019 | 24,26 | 25,00 | 24,26 | 24,78 | 2,23% | 511.728,00 |
| 24.09.2019 | 24,35 | 24,52 | 24,16 | 24,24 | -0,45% | 531.773,00 |
| 23.09.2019 | 23,90 | 24,53 | 23,90 | 24,35 | 1,16% | 358.572,00 |
| 20.09.2019 | 24,26 | 24,50 | 24,00 | 24,07 | -0,58% | 1.841.169,00 |
| 19.09.2019 | 24,71 | 24,86 | 24,13 | 24,21 | -1,59% | 451.740,00 |
| 18.09.2019 | 25,38 | 25,48 | 24,20 | 24,60 | -3,23% | 528.759,00 |
| 17.09.2019 | 25,19 | 25,71 | 24,99 | 25,42 | -2,94% | 540.202,00 |
| 16.09.2019 | 26,11 | 26,23 | 25,75 | 26,19 | -0,08% | 453.629,00 |
| 13.09.2019 | 26,20 | 26,56 | 25,94 | 26,21 | 0,81% | 589.270,00 |
| 12.09.2019 | 26,05 | 26,17 | 25,53 | 26,00 | -0,34% | 673.564,00 |
| 11.09.2019 | 24,65 | 26,12 | 24,38 | 26,09 | 1,91% | 421.937,00 |
| 10.09.2019 | 24,53 | 25,84 | 24,37 | 25,60 | 4,49% | 444.159,00 |
| 09.09.2019 | 23,80 | 24,50 | 23,63 | 24,50 | 3,68% | 348.945,00 |
| 06.09.2019 | 23,40 | 23,73 | 23,19 | 23,63 | 1,07% | 254.963,00 |