13,150€
0,38%
Echtzeit-Aktienkurs SLIDE IN.HLDGS O.N.
Bid:
Ask:
Aktienkurse zur SLIDE IN.HLDGS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,35 | 13,35 | 13,10 | 13,25 | 1,15% | - |
| 14.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 13.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 10.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 09.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 08.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 07.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 06.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 03.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 02.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 01.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 30.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 29.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 26.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 25.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 24.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 23.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 22.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 13,89% | - |
| 18.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -6,90% | - |
| 17.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 15.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 12.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | - |
| 11.09.2025 | 11,65 | 11,75 | 11,40 | 11,55 | -2,94% | - |
| 10.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 09.09.2025 | 11,95 | 12,25 | 11,70 | 12,10 | 4,31% | - |
| 05.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 04.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 03.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 02.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 01.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 29.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,83% | - |
| 28.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 9,09% | - |
| 27.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | - |
| 26.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 25.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 22.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 21.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 20.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 19.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 18.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 15.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 14.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -10,27% | - |
| 13.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 12.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 11.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 08.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 07.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 06.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 04.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 01.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 31.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 30.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,67% | - |
| 29.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,81% | - |
| 28.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 3,12% | - |
| 25.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,56% | - |
| 24.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 23.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,61% | - |
| 22.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 21.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | - |
| 18.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | - |
| 17.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 16.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -2,16% | - |
| 15.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 14.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,85% | - |
| 11.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | - |
| 10.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -2,46% | - |
| 09.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | - |
| 08.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 07.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,10% | - |
| 02.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,84% | - |
| 01.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,99% | - |
| 30.06.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,68% | - |
| 27.06.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,92% | - |
| 26.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,41% | - |
| 25.06.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,84% | - |
| 24.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -7,79% | - |