Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 42,73 | 42,80 | 40,34 | 41,02 | -4,09% | 1.440.855,00 |
| 18.09.2025 | 42,38 | 43,31 | 42,18 | 42,77 | 1,25% | 488.129,00 |
| 17.09.2025 | 42,11 | 43,58 | 42,05 | 42,24 | 0,28% | 371.411,00 |
| 16.09.2025 | 42,36 | 42,61 | 41,61 | 42,12 | -0,87% | 267.713,00 |
| 15.09.2025 | 42,64 | 43,16 | 42,27 | 42,49 | -0,42% | 366.106,00 |
| 12.09.2025 | 43,15 | 43,19 | 42,50 | 42,67 | -1,43% | 390.853,00 |
| 11.09.2025 | 42,36 | 43,37 | 42,12 | 43,29 | 2,27% | 359.287,00 |
| 10.09.2025 | 41,30 | 42,95 | 41,22 | 42,33 | 2,92% | 852.123,00 |
| 09.09.2025 | 42,15 | 42,63 | 40,90 | 41,13 | -3,06% | 368.939,00 |
| 08.09.2025 | 42,80 | 42,80 | 42,10 | 42,43 | -0,61% | 334.954,00 |
| 05.09.2025 | 42,78 | 43,32 | 42,50 | 42,69 | 0,76% | 414.477,00 |
| 04.09.2025 | 42,02 | 42,38 | 41,50 | 42,37 | 1,07% | 277.270,00 |
| 03.09.2025 | 41,77 | 42,25 | 41,59 | 41,92 | -0,05% | 273.580,00 |
| 02.09.2025 | 41,72 | 42,06 | 41,39 | 41,94 | -0,94% | 213.228,00 |
| 29.08.2025 | 42,94 | 42,94 | 42,10 | 42,34 | -1,26% | 257.569,00 |
| 28.08.2025 | 42,92 | 42,92 | 42,10 | 42,88 | 0,21% | 276.784,00 |
| 27.08.2025 | 42,72 | 43,44 | 42,69 | 42,79 | -0,35% | 208.031,00 |
| 26.08.2025 | 43,51 | 43,96 | 42,82 | 42,94 | -1,38% | 290.623,00 |
| 25.08.2025 | 43,60 | 43,79 | 43,36 | 43,54 | -0,39% | 370.763,00 |
| 22.08.2025 | 42,22 | 44,25 | 42,16 | 43,71 | 4,29% | 330.223,00 |
| 21.08.2025 | 41,89 | 42,15 | 41,80 | 41,91 | -0,05% | 215.805,00 |
| 20.08.2025 | 42,57 | 42,82 | 41,82 | 41,93 | -1,50% | 390.412,00 |
| 19.08.2025 | 42,45 | 43,32 | 42,35 | 42,57 | 0,38% | 307.433,00 |
| 18.08.2025 | 41,76 | 42,66 | 41,65 | 42,41 | 1,56% | 352.080,00 |
| 15.08.2025 | 41,93 | 42,02 | 41,36 | 41,76 | -0,05% | 521.799,00 |
| 14.08.2025 | 42,15 | 42,44 | 41,41 | 41,78 | -2,86% | 460.017,00 |
| 13.08.2025 | 41,90 | 43,08 | 41,78 | 43,01 | 2,94% | 342.221,00 |
| 12.08.2025 | 40,97 | 41,80 | 40,71 | 41,78 | 3,08% | 495.247,00 |
| 11.08.2025 | 40,37 | 40,61 | 39,99 | 40,53 | 0,62% | 307.990,00 |
| 08.08.2025 | 40,50 | 40,91 | 40,12 | 40,28 | -0,44% | 406.101,00 |
| 07.08.2025 | 40,51 | 40,51 | 39,93 | 40,46 | 0,75% | 352.176,00 |
| 06.08.2025 | 39,69 | 40,30 | 39,35 | 40,16 | 0,93% | 472.669,00 |
| 05.08.2025 | 38,48 | 39,80 | 38,48 | 39,79 | 3,75% | 432.619,00 |
| 04.08.2025 | 37,75 | 38,37 | 37,75 | 38,35 | 2,24% | 345.736,00 |
| 01.08.2025 | 37,72 | 38,04 | 37,37 | 37,51 | -2,60% | 471.388,00 |
| 31.07.2025 | 38,01 | 39,00 | 38,01 | 38,51 | 0,03% | 394.163,00 |
| 30.07.2025 | 38,42 | 39,24 | 38,23 | 38,50 | -0,08% | 410.854,00 |
| 29.07.2025 | 38,94 | 39,24 | 38,42 | 38,53 | -0,21% | 420.293,00 |
| 28.07.2025 | 38,36 | 39,16 | 38,16 | 38,61 | 0,63% | 363.890,00 |
| 25.07.2025 | 37,76 | 38,49 | 37,49 | 38,37 | 2,35% | 272.482,00 |
| 24.07.2025 | 37,24 | 37,55 | 36,99 | 37,49 | -0,61% | 327.174,00 |
| 23.07.2025 | 37,55 | 37,76 | 37,39 | 37,72 | 1,34% | 246.494,00 |
| 22.07.2025 | 36,92 | 37,54 | 36,92 | 37,22 | 0,54% | 378.122,00 |
| 21.07.2025 | 38,70 | 38,70 | 37,01 | 37,02 | -3,49% | 312.276,00 |
| 18.07.2025 | 38,81 | 38,81 | 37,97 | 38,36 | -0,52% | 493.912,00 |
| 17.07.2025 | 37,40 | 38,59 | 37,40 | 38,56 | 3,43% | 525.769,00 |
| 16.07.2025 | 37,01 | 37,28 | 36,60 | 37,28 | 0,89% | 439.170,00 |
| 15.07.2025 | 37,52 | 37,78 | 36,83 | 36,95 | -1,12% | 382.123,00 |
| 14.07.2025 | 37,68 | 37,68 | 36,51 | 37,37 | -0,72% | 481.463,00 |
| 11.07.2025 | 37,62 | 38,32 | 37,52 | 37,64 | -1,23% | 462.025,00 |
| 10.07.2025 | 37,89 | 38,54 | 37,89 | 38,11 | 0,37% | 356.910,00 |
| 09.07.2025 | 37,96 | 38,09 | 37,33 | 37,97 | 0,13% | 568.552,00 |
| 08.07.2025 | 37,74 | 38,52 | 37,60 | 37,92 | 0,58% | 578.568,00 |
| 07.07.2025 | 37,96 | 38,49 | 37,63 | 37,70 | -0,92% | 1.260.634,00 |
| 03.07.2025 | 38,32 | 38,49 | 37,64 | 38,05 | 0,16% | 551.053,00 |
| 02.07.2025 | 39,98 | 39,98 | 37,71 | 37,99 | -3,97% | 1.141.752,00 |
| 01.07.2025 | 40,18 | 41,19 | 39,53 | 39,56 | -2,47% | 699.663,00 |
| 30.06.2025 | 41,59 | 41,64 | 39,95 | 40,56 | -2,34% | 817.126,00 |
| 27.06.2025 | 45,00 | 45,54 | 41,04 | 41,53 | -5,91% | 1.053.455,00 |
| 26.06.2025 | 43,18 | 44,14 | 43,18 | 44,14 | 2,22% | 777.055,00 |
| 25.06.2025 | 43,44 | 43,44 | 42,92 | 43,18 | -0,42% | 437.698,00 |
| 24.06.2025 | 43,40 | 43,49 | 42,88 | 43,36 | 0,60% | 172.164,00 |
| 23.06.2025 | 42,08 | 43,15 | 41,91 | 43,10 | 2,08% | 224.424,00 |
| 20.06.2025 | 42,31 | 42,38 | 41,80 | 42,22 | 0,69% | 453.669,00 |
| 18.06.2025 | 42,09 | 42,61 | 41,87 | 41,93 | -0,45% | 194.840,00 |
| 17.06.2025 | 42,21 | 42,75 | 42,09 | 42,12 | -1,27% | 191.730,00 |
| 16.06.2025 | 42,44 | 42,80 | 42,31 | 42,66 | 1,16% | 228.441,00 |
| 13.06.2025 | 42,11 | 42,57 | 41,97 | 42,17 | -1,49% | 214.767,00 |
| 12.06.2025 | 43,00 | 43,05 | 42,57 | 42,81 | -0,88% | 169.512,00 |
| 11.06.2025 | 43,67 | 43,83 | 43,10 | 43,19 | -0,44% | 297.717,00 |
| 10.06.2025 | 43,48 | 43,77 | 43,21 | 43,38 | -0,16% | 211.138,00 |
| 09.06.2025 | 43,28 | 43,81 | 42,96 | 43,45 | 1,05% | 544.656,00 |
| 06.06.2025 | 43,48 | 43,66 | 42,99 | 43,00 | 0,35% | 271.728,00 |
| 05.06.2025 | 42,86 | 43,12 | 42,53 | 42,85 | 0,30% | 239.708,00 |
| 04.06.2025 | 42,93 | 43,06 | 42,50 | 42,72 | 0,07% | 184.411,00 |
| 03.06.2025 | 42,41 | 42,82 | 42,31 | 42,69 | 1,02% | 218.305,00 |
| 02.06.2025 | 42,68 | 42,80 | 41,99 | 42,26 | -1,45% | 148.918,00 |
| 30.05.2025 | 43,06 | 43,28 | 42,60 | 42,88 | -0,60% | 279.900,00 |
| 29.05.2025 | 43,15 | 43,20 | 42,74 | 43,14 | 0,49% | 147.761,00 |
| 28.05.2025 | 43,70 | 43,84 | 42,86 | 42,93 | -1,92% | 143.112,00 |
| 27.05.2025 | 43,06 | 43,84 | 43,00 | 43,77 | 2,89% | 159.842,00 |
| 23.05.2025 | 42,39 | 42,83 | 42,39 | 42,54 | -1,28% | 180.926,00 |
| 22.05.2025 | 43,47 | 43,65 | 43,07 | 43,09 | -1,53% | 152.604,00 |
| 21.05.2025 | 44,22 | 44,63 | 43,72 | 43,76 | -2,80% | 161.095,00 |