Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,34 | 37,15 | 35,22 | 37,03 | 0,52% | 534.553,00 |
| 06.03.2026 | 37,74 | 37,88 | 36,81 | 36,84 | -4,86% | 3,00 |
| 05.03.2026 | 39,54 | 39,61 | 38,09 | 38,72 | -3,49% | 3,00 |
| 04.03.2026 | 40,12 | 40,55 | 39,60 | 40,12 | 0,15% | 347.752,00 |
| 03.03.2026 | 39,90 | 40,33 | 39,11 | 40,06 | -2,17% | 217.767,00 |
| 02.03.2026 | 40,48 | 41,32 | 40,14 | 40,95 | 0,37% | 308.023,00 |
| 27.02.2026 | 40,74 | 40,95 | 40,19 | 40,80 | -0,97% | 304.612,00 |
| 26.02.2026 | 41,68 | 41,76 | 40,86 | 41,20 | -0,56% | 274.819,00 |
| 25.02.2026 | 41,89 | 41,89 | 40,61 | 41,43 | -0,77% | 251.578,00 |
| 24.02.2026 | 41,43 | 41,76 | 40,97 | 41,75 | 1,78% | 308.212,00 |
| 23.02.2026 | 42,11 | 42,17 | 40,77 | 41,02 | -3,23% | 253.963,00 |
| 20.02.2026 | 42,29 | 42,93 | 41,80 | 42,39 | 0,17% | 309.714,00 |
| 19.02.2026 | 42,03 | 42,44 | 41,89 | 42,32 | 0,36% | 243.950,00 |
| 18.02.2026 | 42,79 | 43,48 | 42,15 | 42,17 | -1,47% | 382.930,00 |
| 17.02.2026 | 42,62 | 43,18 | 42,15 | 42,80 | -0,51% | 327.366,00 |
| 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 |