Echtzeit-Aktienkurs ACTUANT A DL-,20
Bid:
Ask:
Aktienkurse zur ACTUANT A DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 36,28 | 36,50 | 35,91 | 36,40 | 0,19% | 589.372,00 |
| 29.07.2026 | 36,69 | 36,72 | 35,75 | 36,33 | -2,05% | 718.433,00 |
| 28.07.2026 | 35,80 | 37,32 | 35,80 | 37,09 | 6,34% | 774.062,00 |
| 27.07.2026 | 34,64 | 35,34 | 34,61 | 34,88 | 0,61% | 405.955,00 |
| 24.07.2026 | 34,50 | 34,88 | 34,20 | 34,67 | 0,96% | 458.440,00 |
| 23.07.2026 | 34,35 | 34,75 | 34,12 | 34,34 | -0,81% | 498.049,00 |
| 22.07.2026 | 33,84 | 34,64 | 33,76 | 34,62 | 2,03% | 436.894,00 |
| 21.07.2026 | 34,11 | 34,57 | 33,65 | 33,93 | -0,06% | 408.930,00 |
| 20.07.2026 | 34,68 | 34,68 | 33,77 | 33,95 | -1,91% | 467.532,00 |
| 17.07.2026 | 35,32 | 35,53 | 34,40 | 34,61 | -2,48% | 506.439,00 |
| 16.07.2026 | 34,28 | 35,51 | 34,28 | 35,49 | 2,96% | 420.552,00 |
| 15.07.2026 | 34,56 | 34,79 | 34,27 | 34,47 | 0,94% | 563.993,00 |
| 14.07.2026 | 34,57 | 34,88 | 34,00 | 34,15 | -1,73% | 836.645,00 |
| 13.07.2026 | 35,04 | 35,32 | 34,47 | 34,75 | -1,08% | 748.613,00 |
| 10.07.2026 | 33,48 | 35,50 | 33,48 | 35,13 | 4,00% | 1.194.393,00 |
| 09.07.2026 | 36,75 | 36,95 | 32,81 | 33,78 | -7,35% | 1.392.027,00 |
| 08.07.2026 | 35,82 | 38,00 | 33,74 | 36,46 | 6,27% | 1.690.807,00 |
| 07.07.2026 | 35,02 | 35,02 | 33,85 | 34,31 | -2,56% | 482.973,00 |
| 06.07.2026 | 34,86 | 35,41 | 34,75 | 35,21 | 0,98% | 424.694,00 |
| 02.07.2026 | 35,06 | 35,79 | 34,16 | 34,87 | -0,20% | 431.849,00 |
| 01.07.2026 | 35,96 | 36,03 | 34,93 | 34,94 | -2,57% | 401.023,00 |
| 30.06.2026 | 35,80 | 36,19 | 35,62 | 35,86 | 1,04% | 362.690,00 |
| 29.06.2026 | 36,41 | 36,81 | 35,38 | 35,49 | -3,51% | 832.801,00 |
| 26.06.2026 | 36,86 | 37,20 | 35,71 | 36,78 | -0,78% | 1.552.195,00 |
| 25.06.2026 | 36,62 | 37,39 | 36,06 | 37,07 | 1,81% | 525.015,00 |
| 24.06.2026 | 35,43 | 37,01 | 35,31 | 36,41 | 2,91% | 474.686,00 |
| 23.06.2026 | 35,65 | 35,83 | 35,30 | 35,38 | -2,29% | 369.559,00 |
| 22.06.2026 | 36,51 | 36,79 | 36,11 | 36,21 | -1,07% | 375.254,00 |
| 18.06.2026 | 35,74 | 36,82 | 35,74 | 36,60 | 3,30% | 1.007.697,00 |
| 17.06.2026 | 35,41 | 36,15 | 35,23 | 35,43 | -0,45% | 381.132,00 |
| 16.06.2026 | 35,81 | 35,95 | 35,37 | 35,59 | 0,59% | 304.839,00 |
| 15.06.2026 | 35,51 | 35,76 | 35,36 | 35,38 | 0,94% | 393.018,00 |
| 12.06.2026 | 35,45 | 35,52 | 34,91 | 35,05 | -0,48% | 252.363,00 |
| 11.06.2026 | 34,40 | 35,22 | 34,16 | 35,22 | 3,13% | 311.159,00 |
| 10.06.2026 | 35,14 | 35,28 | 33,99 | 34,15 | -2,54% | 374.724,00 |
| 09.06.2026 | 34,80 | 35,63 | 34,65 | 35,04 | 1,59% | 383.904,00 |
| 08.06.2026 | 33,30 | 34,73 | 33,25 | 34,49 | 3,11% | 769.810,00 |
| 05.06.2026 | 33,41 | 34,01 | 33,32 | 33,45 | 0,78% | 728.039,00 |
| 04.06.2026 | 33,40 | 33,40 | 32,96 | 33,19 | 0,51% | 763.699,00 |
| 03.06.2026 | 33,02 | 33,27 | 32,72 | 33,02 | -0,42% | 598.830,00 |
| 02.06.2026 | 33,00 | 33,53 | 32,84 | 33,16 | 0,70% | 563.295,00 |
| 01.06.2026 | 33,22 | 33,40 | 32,35 | 32,93 | -1,67% | 465.048,00 |
| 29.05.2026 | 33,97 | 34,05 | 33,40 | 33,49 | -0,95% | 567.738,00 |
| 28.05.2026 | 34,19 | 34,34 | 33,65 | 33,81 | -1,89% | 741.211,00 |
| 27.05.2026 | 34,98 | 35,17 | 34,28 | 34,46 | -0,86% | 332.076,00 |
| 26.05.2026 | 34,67 | 35,05 | 34,53 | 34,76 | 0,70% | 334.900,00 |
| 22.05.2026 | 34,37 | 34,61 | 34,14 | 34,52 | 0,97% | 210.753,00 |
| 21.05.2026 | 33,55 | 34,21 | 33,04 | 34,19 | 1,06% | 245.370,00 |
| 20.05.2026 | 33,13 | 33,96 | 32,71 | 33,83 | 2,11% | 257.973,00 |
| 19.05.2026 | 33,61 | 33,61 | 32,91 | 33,13 | -2,18% | 258.737,00 |
| 18.05.2026 | 33,63 | 34,18 | 33,63 | 33,87 | 0,65% | 254.507,00 |
| 15.05.2026 | 34,35 | 34,35 | 33,64 | 33,65 | -2,91% | 243.079,00 |
| 14.05.2026 | 34,53 | 34,81 | 34,30 | 34,66 | 1,61% | 371.656,00 |
| 13.05.2026 | 34,26 | 34,52 | 33,94 | 34,11 | -0,87% | 346.237,00 |
| 12.05.2026 | 34,73 | 35,09 | 34,02 | 34,41 | -1,63% | 386.129,00 |
| 11.05.2026 | 35,50 | 35,96 | 34,93 | 34,98 | -1,52% | 422.927,00 |
| 08.05.2026 | 35,51 | 36,16 | 35,31 | 35,52 | -0,06% | 277.230,00 |
| 07.05.2026 | 36,10 | 36,10 | 35,32 | 35,54 | -0,64% | 429.375,00 |
| 06.05.2026 | 35,65 | 36,23 | 35,50 | 35,77 | 1,97% | 334.555,00 |
| 05.05.2026 | 35,02 | 35,38 | 34,70 | 35,08 | 1,18% | 301.062,00 |
| 04.05.2026 | 34,84 | 35,23 | 34,02 | 34,67 | -0,77% | 361.978,00 |
| 01.05.2026 | 35,35 | 35,35 | 34,56 | 34,94 | -0,46% | 319.501,00 |
| 30.04.2026 | 34,64 | 35,30 | 34,27 | 35,10 | 1,65% | 373.527,00 |
| 29.04.2026 | 35,86 | 36,04 | 34,46 | 34,53 | -4,30% | 318.371,00 |
| 28.04.2026 | 35,89 | 36,40 | 35,55 | 36,08 | 0,75% | 553.986,00 |
| 27.04.2026 | 35,30 | 35,86 | 35,12 | 35,81 | 1,70% | 565.265,00 |
| 24.04.2026 | 35,12 | 35,30 | 34,63 | 35,21 | 0,06% | 493.585,00 |
| 23.04.2026 | 35,03 | 35,77 | 34,89 | 35,19 | -0,09% | 430.048,00 |
| 22.04.2026 | 35,54 | 35,74 | 35,00 | 35,22 | -0,31% | 407.234,00 |
| 21.04.2026 | 35,71 | 35,99 | 35,13 | 35,33 | -1,37% | 373.020,00 |
| 20.04.2026 | 35,68 | 35,99 | 35,30 | 35,82 | 0,31% | 402.193,00 |
| 17.04.2026 | 35,32 | 36,29 | 35,21 | 35,71 | 2,61% | 465.207,00 |
| 16.04.2026 | 35,04 | 35,57 | 34,77 | 34,80 | -1,39% | 398.324,00 |
| 15.04.2026 | 36,18 | 36,31 | 35,15 | 35,29 | -3,02% | 404.900,00 |
| 14.04.2026 | 37,02 | 37,06 | 36,36 | 36,39 | -1,78% | 261.749,00 |
| 13.04.2026 | 36,42 | 37,05 | 36,12 | 37,05 | 1,56% | 337.859,00 |
| 10.04.2026 | 36,51 | 36,91 | 36,15 | 36,48 | 0,30% | 342.483,00 |
| 09.04.2026 | 36,34 | 36,68 | 35,77 | 36,37 | 0,50% | 509.521,00 |
| 08.04.2026 | 36,66 | 37,04 | 35,99 | 36,19 | 2,84% | 504.286,00 |
| 07.04.2026 | 35,41 | 35,63 | 34,85 | 35,19 | -0,93% | 317.178,00 |
| 06.04.2026 | 35,33 | 35,76 | 35,04 | 35,52 | 0,23% | 371.748,00 |
| 02.04.2026 | 35,56 | 36,23 | 35,04 | 35,44 | -2,42% | 298.358,00 |
| 01.04.2026 | 36,97 | 37,48 | 36,31 | 36,32 | -0,41% | 539.487,00 |
| 31.03.2026 | 35,63 | 36,62 | 35,51 | 36,47 | 3,58% | 602.139,00 |
| 30.03.2026 | 34,55 | 35,45 | 34,27 | 35,21 | 2,53% | 561.602,00 |
| 27.03.2026 | 34,59 | 35,00 | 33,82 | 34,34 | -0,58% | 685.555,00 |
| 26.03.2026 | 35,98 | 36,65 | 33,66 | 34,54 | -7,84% | 844.583,00 |
| 25.03.2026 | 37,49 | 37,85 | 36,93 | 37,48 | 0,37% | 384.252,00 |
| 24.03.2026 | 36,39 | 37,73 | 36,34 | 37,34 | 1,61% | 402.762,00 |
| 23.03.2026 | 37,20 | 37,48 | 36,58 | 36,75 | 2,17% | 550.729,00 |
| 20.03.2026 | 36,07 | 36,25 | 35,55 | 35,97 | -0,77% | 741.139,00 |
| 19.03.2026 | 35,94 | 36,64 | 35,39 | 36,25 | 0,14% | 313.344,00 |
| 18.03.2026 | 36,50 | 36,65 | 36,20 | 36,20 | -1,17% | 347.812,00 |
| 17.03.2026 | 36,54 | 36,97 | 36,07 | 36,63 | 1,10% | 280.712,00 |
| 16.03.2026 | 36,21 | 36,60 | 35,94 | 36,23 | 1,00% | 341.340,00 |
| 13.03.2026 | 36,24 | 36,46 | 34,90 | 35,87 | 0,17% | 450.792,00 |
| 12.03.2026 | 36,13 | 36,45 | 35,57 | 35,81 | -2,74% | 342.623,00 |
| 11.03.2026 | 36,61 | 36,84 | 36,11 | 36,82 | -0,30% | 215.308,00 |
| 10.03.2026 | 37,08 | 37,77 | 36,78 | 36,93 | -0,27% | 255.480,00 |
| 09.03.2026 | 36,31 | 37,15 | 35,22 | 37,03 | 0,52% | 534.553,00 |