28,500€
0,35%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 30.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 26.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 25.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 24.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 23.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 22.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 19.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 18.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 17.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 16.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 15.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 12.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | - |
| 09.09.2025 | 27,70 | 27,90 | 27,40 | 27,90 | 6,49% | - |
| 05.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -8,39% | - |
| 04.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 03.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 01.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 29.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 28.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 27.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 26.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 22.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 21.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 20.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -7,59% | - |
| 18.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 15.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 14.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 13.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 12.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 11.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 08.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 07.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 06.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 05.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 04.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 01.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 31.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 30.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 29.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 28.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 25.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 24.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 23.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 22.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 21.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 18.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 17.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 16.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 11.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 10.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 09.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 08.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 07.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 03.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 02.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 01.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 30.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 27.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 26.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 25.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 24.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 23.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 20.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 19.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 18.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 17.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 16.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 13.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 12.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 11.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 10.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 09.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 06.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 05.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 04.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 03.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 02.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 30.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 29.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 28.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 27.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 26.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 23.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 22.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 21.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 20.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 16.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 15.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 14.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 13.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |