Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 43,97 | 44,50 | 42,28 | 42,45 | -7,86% | 314.552,00 |
| 02.04.2025 | 45,23 | 46,08 | 45,12 | 46,07 | -0,17% | 326.009,00 |
| 01.04.2025 | 44,43 | 46,43 | 44,43 | 46,15 | 2,88% | 318.945,00 |
| 31.03.2025 | 44,44 | 45,13 | 44,17 | 44,86 | 0,13% | 537.196,00 |
| 28.03.2025 | 45,98 | 46,03 | 44,48 | 44,80 | -3,07% | 218.500,00 |
| 27.03.2025 | 45,57 | 46,81 | 45,46 | 46,22 | 1,56% | 402.684,00 |
| 26.03.2025 | 47,27 | 47,27 | 45,50 | 45,51 | -3,21% | 381.877,00 |
| 25.03.2025 | 43,18 | 47,27 | 42,96 | 47,02 | 8,39% | 693.794,00 |
| 24.03.2025 | 43,03 | 43,64 | 42,49 | 43,38 | 2,67% | 528.757,00 |
| 21.03.2025 | 42,89 | 42,95 | 41,86 | 42,25 | -2,51% | 820.909,00 |
| 20.03.2025 | 43,53 | 43,99 | 43,09 | 43,34 | -0,48% | 301.344,00 |
| 19.03.2025 | 43,32 | 43,79 | 43,00 | 43,55 | 1,23% | 538.805,00 |
| 18.03.2025 | 43,37 | 43,50 | 42,91 | 43,02 | -1,80% | 302.007,00 |
| 17.03.2025 | 43,62 | 44,20 | 43,61 | 43,81 | -0,34% | 301.859,00 |
| 14.03.2025 | 43,33 | 44,10 | 42,97 | 43,96 | 3,34% | 273.139,00 |
| 13.03.2025 | 44,15 | 44,27 | 42,53 | 42,54 | -3,43% | 247.666,00 |
| 12.03.2025 | 45,11 | 45,30 | 44,01 | 44,05 | -2,00% | 277.025,00 |
| 11.03.2025 | 45,34 | 45,62 | 44,48 | 44,95 | -0,29% | 386.039,00 |
| 10.03.2025 | 45,36 | 45,84 | 44,56 | 45,08 | -1,49% | 428.068,00 |
| 07.03.2025 | 44,87 | 45,96 | 44,48 | 45,76 | 1,64% | 242.409,00 |
| 06.03.2025 | 43,54 | 45,24 | 43,37 | 45,02 | 2,16% | 395.175,00 |
| 05.03.2025 | 43,88 | 44,24 | 43,67 | 44,07 | 0,48% | 311.493,00 |
| 04.03.2025 | 44,17 | 44,53 | 43,82 | 43,86 | -1,99% | 344.532,00 |
| 03.03.2025 | 46,38 | 46,52 | 44,64 | 44,75 | -3,29% | 375.825,00 |
| 28.02.2025 | 45,41 | 46,38 | 45,39 | 46,27 | 2,07% | 484.666,00 |
| 27.02.2025 | 45,34 | 45,72 | 45,00 | 45,33 | -0,20% | 307.806,00 |
| 26.02.2025 | 46,30 | 46,60 | 45,31 | 45,42 | -1,73% | 410.453,00 |
| 25.02.2025 | 45,61 | 47,03 | 45,44 | 46,22 | 2,10% | 518.646,00 |
| 24.02.2025 | 45,60 | 45,83 | 45,08 | 45,27 | -0,42% | 587.248,00 |
| 21.02.2025 | 47,17 | 47,17 | 45,27 | 45,46 | -2,70% | 504.901,00 |
| 20.02.2025 | 47,02 | 47,47 | 46,71 | 46,72 | -1,14% | 308.691,00 |
| 19.02.2025 | 46,53 | 47,29 | 46,39 | 47,26 | 0,60% | 265.955,00 |
| 18.02.2025 | 46,24 | 47,10 | 46,13 | 46,98 | 1,82% | 260.317,00 |
| 14.02.2025 | 45,57 | 46,40 | 45,52 | 46,14 | 1,85% | 264.996,00 |
| 13.02.2025 | 45,00 | 45,42 | 44,63 | 45,30 | 1,36% | 239.467,00 |
| 12.02.2025 | 44,96 | 45,86 | 44,63 | 44,69 | -2,47% | 338.402,00 |
| 11.02.2025 | 45,33 | 45,83 | 45,12 | 45,82 | 0,48% | 200.771,00 |
| 10.02.2025 | 45,59 | 46,07 | 45,24 | 45,60 | 0,35% | 184.051,00 |
| 07.02.2025 | 45,77 | 45,84 | 45,30 | 45,44 | -0,63% | 227.787,00 |
| 06.02.2025 | 45,87 | 46,00 | 45,19 | 45,73 | 0,18% | 433.879,00 |
| 05.02.2025 | 45,62 | 45,93 | 45,35 | 45,65 | 0,77% | 176.459,00 |
| 04.02.2025 | 45,10 | 45,50 | 45,09 | 45,30 | 0,04% | 199.401,00 |
| 03.02.2025 | 44,50 | 45,72 | 44,32 | 45,28 | 0,20% | 381.320,00 |
| 31.01.2025 | 44,61 | 45,46 | 44,56 | 45,19 | 0,62% | 458.719,00 |
| 30.01.2025 | 43,88 | 45,07 | 43,74 | 44,91 | 3,22% | 315.984,00 |
| 29.01.2025 | 43,74 | 44,50 | 43,50 | 43,51 | -0,59% | 215.094,00 |
| 28.01.2025 | 43,61 | 43,89 | 43,16 | 43,77 | 0,23% | 179.995,00 |
| 27.01.2025 | 43,73 | 43,88 | 43,46 | 43,67 | -1,11% | 301.391,00 |
| 24.01.2025 | 44,51 | 44,53 | 43,67 | 44,16 | -1,27% | 266.019,00 |
| 23.01.2025 | 45,02 | 45,25 | 44,47 | 44,73 | -0,62% | 264.736,00 |
| 22.01.2025 | 45,32 | 45,60 | 44,95 | 45,01 | -0,68% | 254.197,00 |
| 21.01.2025 | 44,63 | 45,84 | 44,32 | 45,32 | 2,35% | 340.737,00 |
| 17.01.2025 | 43,81 | 44,33 | 43,72 | 44,28 | 1,91% | 228.239,00 |
| 16.01.2025 | 42,63 | 43,60 | 42,48 | 43,45 | 2,21% | 269.278,00 |
| 15.01.2025 | 43,36 | 43,36 | 42,05 | 42,51 | 0,19% | 285.405,00 |
| 14.01.2025 | 41,92 | 42,48 | 41,38 | 42,43 | 1,85% | 481.935,00 |
| 13.01.2025 | 40,41 | 41,66 | 40,41 | 41,66 | 1,76% | 279.730,00 |
| 10.01.2025 | 40,74 | 41,17 | 40,38 | 40,94 | -0,63% | 386.725,00 |
| 08.01.2025 | 40,48 | 41,34 | 40,42 | 41,20 | 0,91% | 396.044,00 |
| 07.01.2025 | 40,96 | 41,02 | 40,27 | 40,83 | -0,63% | 355.749,00 |
| 06.01.2025 | 40,64 | 41,56 | 40,56 | 41,09 | 0,66% | 381.343,00 |
| 03.01.2025 | 40,50 | 40,87 | 40,08 | 40,82 | 1,39% | 303.568,00 |
| 02.01.2025 | 41,39 | 41,61 | 40,22 | 40,26 | -2,02% | 232.365,00 |
| 31.12.2024 | 41,58 | 41,75 | 41,02 | 41,09 | -0,72% | 303.033,00 |
| 30.12.2024 | 41,21 | 41,67 | 40,53 | 41,39 | 0,02% | 263.915,00 |
| 27.12.2024 | 42,07 | 42,30 | 41,03 | 41,38 | -1,87% | 274.202,00 |
| 26.12.2024 | 42,04 | 42,38 | 41,92 | 42,17 | -0,52% | 244.226,00 |
| 24.12.2024 | 42,49 | 42,57 | 42,05 | 42,39 | -0,05% | 112.140,00 |
| 23.12.2024 | 44,16 | 44,16 | 42,19 | 42,41 | -3,96% | 475.622,00 |
| 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 |