Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,30 | 45,61 | 43,80 | 44,16 | -1,58% | 1.609.274,00 |
| 19.12.2024 | 43,66 | 46,48 | 43,00 | 44,87 | -2,48% | 872.892,00 |
| 18.12.2024 | 47,83 | 48,37 | 45,81 | 46,01 | -2,83% | 394.989,00 |
| 17.12.2024 | 48,40 | 48,66 | 46,88 | 47,35 | -2,97% | 410.798,00 |
| 16.12.2024 | 48,95 | 49,40 | 48,43 | 48,80 | -0,08% | 380.921,00 |
| 13.12.2024 | 48,40 | 48,98 | 48,29 | 48,84 | 0,66% | 370.572,00 |
| 12.12.2024 | 48,68 | 48,68 | 48,08 | 48,52 | -0,68% | 203.967,00 |
| 11.12.2024 | 48,54 | 49,03 | 48,39 | 48,85 | 1,81% | 356.139,00 |
| 10.12.2024 | 47,83 | 48,37 | 47,40 | 47,98 | 0,29% | 349.569,00 |
| 09.12.2024 | 47,57 | 47,92 | 46,91 | 47,84 | 1,48% | 335.065,00 |
| 06.12.2024 | 47,80 | 47,80 | 46,90 | 47,14 | -0,70% | 261.852,00 |
| 05.12.2024 | 48,77 | 48,94 | 47,16 | 47,47 | -2,90% | 248.063,00 |
| 04.12.2024 | 48,21 | 48,94 | 47,93 | 48,89 | 1,35% | 200.780,00 |
| 03.12.2024 | 49,42 | 49,42 | 48,12 | 48,24 | -1,97% | 247.369,00 |
| 02.12.2024 | 48,49 | 49,45 | 48,49 | 49,21 | 1,97% | 371.127,00 |
| 29.11.2024 | 48,03 | 48,69 | 48,03 | 48,26 | 0,90% | 278.932,00 |
| 27.11.2024 | 48,61 | 48,85 | 47,74 | 47,83 | -1,34% | 305.657,00 |
| 26.11.2024 | 49,10 | 49,28 | 48,35 | 48,48 | -1,50% | 486.018,00 |
| 25.11.2024 | 49,21 | 49,77 | 49,07 | 49,22 | 0,98% | 484.826,00 |
| 22.11.2024 | 48,05 | 49,02 | 48,05 | 48,74 | 2,57% | 312.553,00 |
| 20.11.2024 | 46,78 | 47,60 | 46,57 | 47,52 | 0,87% | 182.683,00 |
| 19.11.2024 | 46,90 | 47,17 | 46,41 | 47,11 | -0,30% | 391.895,00 |
| 18.11.2024 | 47,78 | 48,35 | 47,23 | 47,25 | -0,65% | 341.293,00 |
| 15.11.2024 | 48,39 | 48,45 | 47,42 | 47,56 | -1,14% | 300.159,00 |
| 14.11.2024 | 49,04 | 49,15 | 47,87 | 48,11 | -1,35% | 368.566,00 |
| 13.11.2024 | 50,00 | 50,05 | 48,74 | 48,77 | -1,93% | 375.408,00 |
| 12.11.2024 | 51,64 | 51,80 | 49,60 | 49,73 | -3,57% | 373.078,00 |
| 11.11.2024 | 50,93 | 51,91 | 50,93 | 51,57 | 1,32% | 337.949,00 |
| 08.11.2024 | 50,93 | 51,79 | 50,82 | 50,90 | 0,51% | 375.516,00 |
| 07.11.2024 | 50,97 | 51,30 | 50,37 | 50,64 | -0,71% | 401.336,00 |
| 06.11.2024 | 48,96 | 51,64 | 48,96 | 51,00 | 9,14% | 708.905,00 |
| 05.11.2024 | 45,47 | 46,77 | 45,38 | 46,73 | 2,84% | 232.010,00 |
| 04.11.2024 | 44,40 | 45,79 | 44,27 | 45,44 | 2,67% | 429.561,00 |
| 01.11.2024 | 44,14 | 44,66 | 43,75 | 44,26 | 0,32% | 310.554,00 |
| 31.10.2024 | 44,03 | 44,36 | 43,62 | 44,12 | 0,48% | 449.361,00 |
| 30.10.2024 | 44,46 | 44,76 | 43,88 | 43,91 | -1,64% | 323.960,00 |
| 29.10.2024 | 44,40 | 44,64 | 44,07 | 44,64 | -0,38% | 311.113,00 |
| 28.10.2024 | 45,10 | 45,12 | 44,43 | 44,81 | 0,09% | 328.157,00 |
| 25.10.2024 | 44,07 | 45,17 | 44,01 | 44,77 | 2,35% | 380.110,00 |
| 24.10.2024 | 43,30 | 43,75 | 42,67 | 43,74 | 0,57% | 337.034,00 |
| 23.10.2024 | 43,58 | 43,60 | 43,15 | 43,49 | -0,50% | 318.405,00 |
| 22.10.2024 | 44,17 | 44,51 | 43,71 | 43,71 | -1,13% | 548.088,00 |
| 21.10.2024 | 44,12 | 44,88 | 43,68 | 44,21 | 0,41% | 547.814,00 |
| 18.10.2024 | 44,44 | 44,55 | 43,51 | 44,03 | -1,23% | 768.412,00 |
| 17.10.2024 | 42,95 | 44,63 | 42,95 | 44,58 | 3,53% | 537.432,00 |
| 16.10.2024 | 38,90 | 43,38 | 38,36 | 43,06 | -1,08% | 968.459,00 |
| 15.10.2024 | 43,82 | 44,16 | 43,41 | 43,53 | -0,87% | 487.336,00 |
| 14.10.2024 | 43,73 | 44,05 | 43,40 | 43,91 | 0,41% | 325.960,00 |
| 11.10.2024 | 42,53 | 43,90 | 42,53 | 43,73 | 2,85% | 227.515,00 |
| 10.10.2024 | 41,91 | 42,52 | 41,72 | 42,52 | 0,54% | 325.277,00 |
| 09.10.2024 | 42,17 | 42,77 | 42,12 | 42,29 | 0,00% | 282.100,00 |
| 08.10.2024 | 42,92 | 42,92 | 42,19 | 42,29 | -1,03% | 280.847,00 |
| 07.10.2024 | 42,38 | 42,76 | 42,19 | 42,73 | 0,16% | 277.395,00 |
| 04.10.2024 | 42,21 | 42,71 | 41,85 | 42,66 | 2,55% | 233.050,00 |
| 03.10.2024 | 41,64 | 41,83 | 41,33 | 41,60 | -0,43% | 336.451,00 |
| 02.10.2024 | 41,69 | 42,21 | 41,66 | 41,78 | -0,24% | 249.530,00 |
| 01.10.2024 | 41,75 | 41,96 | 40,93 | 41,88 | -0,02% | 278.783,00 |
| 30.09.2024 | 41,69 | 42,00 | 41,48 | 41,89 | 0,07% | 260.133,00 |
| 27.09.2024 | 42,02 | 42,58 | 41,74 | 41,86 | 0,36% | 248.242,00 |
| 26.09.2024 | 42,99 | 43,00 | 41,71 | 41,71 | -1,88% | 307.993,00 |
| 25.09.2024 | 42,00 | 42,99 | 41,67 | 42,51 | 1,29% | 317.389,00 |
| 24.09.2024 | 41,91 | 42,08 | 41,63 | 41,97 | 0,60% | 260.634,00 |
| 23.09.2024 | 42,16 | 42,48 | 41,71 | 41,72 | -0,48% | 191.312,00 |
| 20.09.2024 | 41,95 | 42,46 | 41,51 | 41,92 | -0,21% | 962.413,00 |
| 19.09.2024 | 42,41 | 42,86 | 41,86 | 42,01 | 1,33% | 267.713,00 |
| 18.09.2024 | 41,72 | 41,85 | 41,12 | 41,46 | -0,22% | 366.689,00 |
| 17.09.2024 | 41,97 | 42,22 | 41,32 | 41,55 | -0,05% | 287.574,00 |
| 16.09.2024 | 41,44 | 41,74 | 40,97 | 41,57 | 0,87% | 166.765,00 |
| 13.09.2024 | 40,63 | 41,35 | 40,46 | 41,21 | 2,54% | 169.936,00 |
| 12.09.2024 | 39,80 | 40,25 | 39,44 | 40,19 | 1,72% | 143.772,00 |
| 11.09.2024 | 38,94 | 39,66 | 38,42 | 39,51 | 1,05% | 207.060,00 |
| 10.09.2024 | 39,42 | 39,72 | 38,82 | 39,10 | -0,51% | 329.023,00 |
| 09.09.2024 | 39,26 | 39,55 | 38,89 | 39,30 | 0,33% | 459.438,00 |
| 06.09.2024 | 39,83 | 40,06 | 39,10 | 39,17 | -1,90% | 214.297,00 |
| 05.09.2024 | 40,14 | 40,23 | 39,70 | 39,93 | 0,03% | 241.446,00 |
| 04.09.2024 | 39,65 | 40,10 | 39,61 | 39,92 | 0,13% | 262.826,00 |
| 03.09.2024 | 40,79 | 40,88 | 39,66 | 39,87 | -3,32% | 287.935,00 |
| 30.08.2024 | 41,01 | 41,36 | 40,46 | 41,24 | 1,30% | 339.141,00 |
| 29.08.2024 | 40,66 | 41,36 | 40,30 | 40,71 | 0,99% | 347.047,00 |
| 28.08.2024 | 40,62 | 40,69 | 40,16 | 40,31 | -0,84% | 169.242,00 |
| 27.08.2024 | 40,66 | 40,87 | 40,33 | 40,65 | -0,47% | 157.661,00 |
| 26.08.2024 | 41,00 | 41,21 | 40,76 | 40,84 | 0,32% | 136.989,00 |
| 23.08.2024 | 40,38 | 41,11 | 40,17 | 40,71 | 1,65% | 167.898,00 |
| 22.08.2024 | 40,13 | 40,31 | 39,92 | 40,05 | -0,22% | 89.789,00 |
| 21.08.2024 | 40,07 | 40,52 | 39,87 | 40,14 | 0,96% | 125.034,00 |
| 20.08.2024 | 40,06 | 40,16 | 39,72 | 39,76 | -1,27% | 155.878,00 |
| 19.08.2024 | 40,40 | 40,40 | 39,94 | 40,27 | 0,15% | 149.446,00 |
| 16.08.2024 | 40,15 | 40,21 | 39,75 | 40,21 | 0,05% | 213.408,00 |
| 15.08.2024 | 40,52 | 40,58 | 40,06 | 40,19 | 1,31% | 207.251,00 |
| 14.08.2024 | 40,31 | 40,31 | 39,61 | 39,67 | -1,20% | 151.544,00 |
| 13.08.2024 | 40,38 | 40,38 | 39,99 | 40,15 | 0,45% | 264.666,00 |
| 12.08.2024 | 40,36 | 40,36 | 39,84 | 39,97 | -0,84% | 157.677,00 |
| 09.08.2024 | 40,11 | 40,32 | 39,88 | 40,31 | 0,37% | 151.342,00 |
| 08.08.2024 | 39,49 | 40,17 | 39,44 | 40,16 | 2,40% | 160.398,00 |
| 07.08.2024 | 39,05 | 39,39 | 38,52 | 39,22 | 1,82% | 332.345,00 |
| 06.08.2024 | 38,06 | 39,02 | 37,94 | 38,52 | 1,32% | 188.904,00 |
| 05.08.2024 | 37,38 | 38,43 | 36,78 | 38,02 | -1,76% | 336.566,00 |
| 02.08.2024 | 38,09 | 38,81 | 37,79 | 38,70 | -1,50% | 288.410,00 |
| 01.08.2024 | 40,06 | 40,19 | 38,51 | 39,29 | -2,26% | 487.264,00 |
| 31.07.2024 | 40,08 | 40,76 | 39,50 | 40,20 | 1,16% | 483.910,00 |