24,450€
1,45%
Echtzeit-Aktienkurs AXWAY SOFTWARE EO 2
Bid:
Ask:
Aktienkurse zur AXWAY SOFTWARE EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 17.05.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 16.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |
| 15.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -3,24% | - |
| 14.05.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 13.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 10.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 09.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 08.05.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 07.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | - |
| 06.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,65% | - |
| 03.05.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 02.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 30.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 29.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 26.04.2024 | 24,70 | 25,20 | 24,70 | 25,20 | -0,79% | 82,00 |
| 25.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 100,00 |
| 24.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 23.04.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | 100,00 |
| 22.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 19.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 18.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 17.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 16.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 15.04.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 12.04.2024 | 25,70 | 25,70 | 25,30 | 25,30 | -3,44% | 118,00 |
| 11.04.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 2,75% | 38,00 |
| 10.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,00% | - |
| 09.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,47% | - |
| 08.04.2024 | 25,50 | 25,90 | 25,50 | 25,90 | -1,15% | 250,00 |
| 05.04.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 1,95% | 40,00 |
| 04.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 03.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 02.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 28.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 27.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,54% | - |
| 26.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,97% | - |
| 25.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 22.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 21.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
| 20.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 19.03.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 18.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 15.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 14.03.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,58% | - |
| 13.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,61% | - |
| 12.03.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,97% | - |
| 11.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 08.03.2024 | 25,30 | 26,00 | 25,30 | 26,00 | 3,59% | 2,00 |
| 07.03.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | - |
| 06.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 05.03.2024 | 25,30 | 26,00 | 25,30 | 26,00 | 1,56% | 1,00 |
| 04.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 01.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,54% | - |
| 29.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,00% | - |
| 28.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 27.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 26.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | - |
| 23.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -8,22% | - |
| 22.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | - |
| 21.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 20.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 19.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 16.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | - |
| 15.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 14.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 13.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,71% | - |
| 12.02.2024 | 28,40 | 29,50 | 28,40 | 29,50 | 8,46% | 45,00 |
| 09.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,51% | - |
| 08.02.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 07.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 06.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 05.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 02.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 01.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | - |
| 31.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | - |
| 30.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | - |
| 29.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 4,21% | - |
| 26.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 25.01.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 1,81% | 100,00 |
| 24.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 23.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 22.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 19.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 18.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | - |
| 17.01.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 16.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 15.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 12.01.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 11.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 10.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 09.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 08.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 05.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -3,04% | - |
| 04.01.2024 | 25,60 | 26,30 | 25,60 | 26,30 | 2,73% | 15,00 |
| 03.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | - |
| 02.01.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 29.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 28.12.2023 | 26,10 | 26,10 | 26,10 | 26,10 | -1,88% | - |
| 27.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |