Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,03 | 43,18 | 41,58 | 43,02 | 2,65% | 367.206,00 |
| 12.02.2026 | 43,50 | 43,97 | 41,60 | 41,91 | -2,58% | 353.473,00 |
| 11.02.2026 | 42,73 | 43,42 | 42,66 | 43,02 | 1,77% | 725.569,00 |
| 10.02.2026 | 42,29 | 42,67 | 41,78 | 42,27 | -0,40% | 202.459,00 |
| 09.02.2026 | 42,51 | 42,88 | 42,30 | 42,44 | -0,54% | 173.480,00 |
| 06.02.2026 | 42,21 | 42,99 | 42,21 | 42,67 | 1,91% | 283.551,00 |
| 05.02.2026 | 41,69 | 42,16 | 41,16 | 41,87 | 0,94% | 387.404,00 |
| 04.02.2026 | 42,20 | 42,89 | 41,32 | 41,48 | -0,62% | 370.267,00 |
| 03.02.2026 | 41,24 | 42,06 | 41,04 | 41,74 | 0,87% | 251.038,00 |
| 02.02.2026 | 40,52 | 41,83 | 40,22 | 41,38 | 2,53% | 248.547,00 |
| 30.01.2026 | 39,70 | 40,45 | 39,48 | 40,36 | 0,40% | 466.575,00 |
| 29.01.2026 | 39,71 | 40,21 | 39,21 | 40,20 | 2,03% | 432.200,00 |
| 28.01.2026 | 39,89 | 40,17 | 39,08 | 39,40 | -1,23% | 292.216,00 |
| 27.01.2026 | 40,15 | 40,34 | 39,18 | 39,89 | -1,41% | 335.951,00 |
| 26.01.2026 | 41,10 | 41,10 | 40,41 | 40,46 | -0,91% | 383.592,00 |
| 23.01.2026 | 41,83 | 42,43 | 40,64 | 40,83 | -2,83% | 255.757,00 |
| 22.01.2026 | 41,90 | 42,42 | 41,59 | 42,02 | 0,86% | 388.945,00 |
| 21.01.2026 | 40,40 | 41,67 | 40,40 | 41,66 | 3,79% | 336.401,00 |
| 20.01.2026 | 40,20 | 40,46 | 40,00 | 40,14 | -1,38% | 255.311,00 |
| 16.01.2026 | 41,07 | 41,25 | 40,54 | 40,70 | -1,69% | 309.833,00 |
| 15.01.2026 | 40,57 | 41,54 | 40,57 | 41,40 | 3,04% | 323.296,00 |
| 14.01.2026 | 40,44 | 40,51 | 39,65 | 40,18 | -0,12% | 327.262,00 |
| 13.01.2026 | 40,19 | 40,89 | 40,05 | 40,23 | 0,12% | 642.943,00 |
| 12.01.2026 | 40,25 | 40,42 | 39,93 | 40,18 | -0,20% | 347.967,00 |
| 09.01.2026 | 40,38 | 40,85 | 39,76 | 40,26 | -0,22% | 436.944,00 |
| 08.01.2026 | 39,41 | 40,44 | 39,41 | 40,35 | 1,92% | 400.048,00 |
| 07.01.2026 | 40,14 | 40,14 | 39,23 | 39,59 | -1,42% | 406.257,00 |
| 06.01.2026 | 39,35 | 40,23 | 38,66 | 40,16 | 1,18% | 446.633,00 |
| 05.01.2026 | 39,52 | 40,30 | 39,16 | 39,69 | 0,33% | 528.124,00 |
| 02.01.2026 | 38,41 | 39,57 | 38,28 | 39,56 | 3,45% | 619.734,00 |
| 31.12.2025 | 39,33 | 39,50 | 38,14 | 38,24 | -2,99% | 598.158,00 |
| 30.12.2025 | 39,86 | 40,24 | 39,36 | 39,42 | -1,08% | 530.586,00 |
| 29.12.2025 | 40,15 | 40,76 | 39,63 | 39,85 | -1,19% | 678.066,00 |
| 26.12.2025 | 40,09 | 40,35 | 39,75 | 40,33 | 0,52% | 538.075,00 |
| 24.12.2025 | 39,72 | 40,43 | 39,37 | 40,12 | 0,68% | 449.872,00 |
| 23.12.2025 | 38,41 | 40,05 | 38,27 | 39,85 | 3,27% | 620.734,00 |
| 22.12.2025 | 37,33 | 38,60 | 37,33 | 38,59 | 3,65% | 658.173,00 |
| 19.12.2025 | 35,64 | 37,50 | 35,47 | 37,23 | 3,97% | 1.920.585,00 |
| 18.12.2025 | 35,13 | 37,02 | 35,01 | 35,81 | -8,79% | 1.395.937,00 |
| 17.12.2025 | 39,41 | 39,77 | 38,98 | 39,26 | -0,36% | 578.855,00 |
| 16.12.2025 | 39,98 | 40,36 | 39,17 | 39,40 | -1,45% | 529.374,00 |
| 15.12.2025 | 40,92 | 40,97 | 39,82 | 39,98 | -1,33% | 632.113,00 |
| 12.12.2025 | 40,16 | 41,73 | 39,72 | 40,52 | 0,77% | 827.051,00 |
| 11.12.2025 | 39,20 | 40,48 | 39,20 | 40,21 | 2,81% | 412.398,00 |
| 10.12.2025 | 37,52 | 39,38 | 37,23 | 39,11 | 4,02% | 425.130,00 |
| 09.12.2025 | 36,95 | 37,73 | 36,90 | 37,60 | 0,94% | 370.610,00 |
| 08.12.2025 | 37,40 | 37,55 | 36,80 | 37,25 | 0,19% | 359.221,00 |
| 05.12.2025 | 37,38 | 37,86 | 37,05 | 37,18 | -1,14% | 282.335,00 |
| 04.12.2025 | 37,54 | 37,85 | 37,31 | 37,61 | -0,08% | 241.234,00 |
| 03.12.2025 | 37,47 | 37,92 | 37,31 | 37,64 | 0,86% | 288.331,00 |
| 02.12.2025 | 37,43 | 37,47 | 36,66 | 37,32 | 0,24% | 323.976,00 |
| 01.12.2025 | 37,69 | 38,19 | 37,20 | 37,23 | -1,69% | 420.626,00 |
| 28.11.2025 | 37,90 | 37,98 | 37,61 | 37,87 | 0,16% | 158.499,00 |
| 26.11.2025 | 37,72 | 38,30 | 37,64 | 37,81 | -0,60% | 554.147,00 |
| 25.11.2025 | 37,57 | 38,58 | 37,40 | 38,04 | 2,07% | 411.959,00 |
| 24.11.2025 | 37,86 | 38,25 | 37,14 | 37,27 | -1,38% | 466.718,00 |
| 21.11.2025 | 37,38 | 38,30 | 37,15 | 37,79 | 1,64% | 269.757,00 |
| 20.11.2025 | 38,07 | 38,34 | 36,91 | 37,18 | -0,85% | 293.740,00 |
| 19.11.2025 | 37,12 | 37,70 | 37,12 | 37,50 | 0,51% | 304.066,00 |
| 18.11.2025 | 37,76 | 38,11 | 37,29 | 37,31 | -1,24% | 319.057,00 |
| 17.11.2025 | 38,79 | 39,12 | 37,76 | 37,78 | -2,53% | 349.223,00 |
| 14.11.2025 | 38,49 | 38,91 | 38,27 | 38,76 | -0,15% | 407.274,00 |
| 13.11.2025 | 39,79 | 40,31 | 38,76 | 38,82 | -3,26% | 409.720,00 |
| 12.11.2025 | 40,16 | 40,73 | 40,12 | 40,13 | -0,07% | 293.226,00 |
| 11.11.2025 | 40,29 | 40,49 | 39,99 | 40,16 | -0,17% | 181.229,00 |
| 10.11.2025 | 40,50 | 40,97 | 39,98 | 40,23 | -0,02% | 322.864,00 |
| 07.11.2025 | 40,46 | 40,74 | 39,93 | 40,24 | -0,72% | 307.107,00 |
| 06.11.2025 | 41,14 | 41,73 | 40,35 | 40,53 | -1,60% | 336.858,00 |
| 05.11.2025 | 40,48 | 41,38 | 40,44 | 41,19 | 1,90% | 230.169,00 |
| 04.11.2025 | 40,88 | 40,98 | 40,14 | 40,42 | -1,65% | 299.229,00 |
| 03.11.2025 | 40,97 | 41,25 | 40,32 | 41,10 | 0,15% | 339.176,00 |
| 31.10.2025 | 41,26 | 41,44 | 40,61 | 41,04 | -0,22% | 343.235,00 |
| 30.10.2025 | 41,50 | 42,14 | 40,88 | 41,13 | -1,39% | 463.724,00 |
| 29.10.2025 | 41,50 | 42,48 | 41,29 | 41,71 | 0,29% | 383.837,00 |
| 28.10.2025 | 41,54 | 41,83 | 41,29 | 41,59 | -0,53% | 279.942,00 |
| 27.10.2025 | 42,45 | 42,59 | 41,59 | 41,81 | -1,55% | 311.453,00 |
| 24.10.2025 | 42,86 | 42,86 | 42,10 | 42,47 | 0,07% | 312.008,00 |
| 23.10.2025 | 41,87 | 42,47 | 41,70 | 42,44 | 1,34% | 382.348,00 |
| 22.10.2025 | 42,50 | 42,79 | 41,29 | 41,88 | -1,44% | 466.387,00 |
| 21.10.2025 | 41,70 | 43,22 | 41,70 | 42,49 | 1,38% | 324.795,00 |
| 20.10.2025 | 42,81 | 42,90 | 41,59 | 41,91 | -0,17% | 338.596,00 |
| 17.10.2025 | 42,10 | 42,27 | 41,19 | 41,98 | -0,62% | 520.647,00 |
| 16.10.2025 | 42,20 | 45,00 | 41,48 | 42,24 | 4,79% | 749.846,00 |
| 15.10.2025 | 40,56 | 41,06 | 40,19 | 40,31 | 0,00% | 440.806,00 |
| 14.10.2025 | 39,04 | 40,51 | 39,04 | 40,31 | 1,97% | 243.363,00 |
| 13.10.2025 | 38,99 | 39,58 | 38,92 | 39,53 | 2,30% | 266.382,00 |
| 10.10.2025 | 38,98 | 39,29 | 38,19 | 38,64 | -0,90% | 337.719,00 |
| 09.10.2025 | 39,56 | 39,65 | 38,83 | 38,99 | -2,01% | 300.269,00 |
| 08.10.2025 | 40,16 | 40,29 | 39,67 | 39,79 | -0,13% | 385.809,00 |
| 07.10.2025 | 40,41 | 40,75 | 39,61 | 39,84 | -1,75% | 230.193,00 |
| 06.10.2025 | 41,39 | 41,39 | 40,53 | 40,55 | -1,65% | 317.075,00 |
| 02.10.2025 | 40,92 | 41,26 | 40,72 | 41,23 | 0,68% | 260.137,00 |
| 01.10.2025 | 40,71 | 41,04 | 40,42 | 40,95 | -0,12% | 282.323,00 |
| 30.09.2025 | 40,61 | 41,03 | 40,39 | 41,00 | 1,16% | 389.129,00 |
| 29.09.2025 | 40,41 | 40,65 | 39,90 | 40,53 | 0,82% | 276.300,00 |
| 26.09.2025 | 39,77 | 40,25 | 39,71 | 40,20 | 1,23% | 199.881,00 |
| 25.09.2025 | 40,40 | 40,41 | 39,61 | 39,71 | -1,85% | 302.937,00 |
| 24.09.2025 | 40,66 | 41,01 | 40,26 | 40,46 | -0,71% | 257.843,00 |
| 23.09.2025 | 41,08 | 41,35 | 40,55 | 40,75 | -0,32% | 304.258,00 |
| 22.09.2025 | 41,06 | 41,17 | 40,64 | 40,88 | -0,34% | 385.652,00 |