11,690€
2,54%
Echtzeit-Aktienkurs AKTIA BANK PLC A
Bid:
Ask:
Aktienkurse zur AKTIA BANK PLC A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,42 | 11,42 | 11,39 | 11,40 | 0,00% | - |
| 20.05.2026 | 11,38 | 11,40 | 11,38 | 11,40 | -0,61% | - |
| 19.05.2026 | 11,49 | 11,49 | 11,46 | 11,47 | 1,15% | - |
| 18.05.2026 | 11,33 | 11,35 | 11,33 | 11,34 | -2,16% | - |
| 15.05.2026 | 11,39 | 11,65 | 11,36 | 11,59 | 1,76% | - |
| 14.05.2026 | 11,39 | 11,40 | 11,38 | 11,39 | -0,52% | - |
| 13.05.2026 | 11,42 | 11,45 | 11,41 | 11,45 | 0,88% | - |
| 12.05.2026 | 11,29 | 11,37 | 11,23 | 11,35 | 0,18% | - |
| 11.05.2026 | 11,28 | 11,42 | 11,27 | 11,33 | 1,80% | - |
| 08.05.2026 | 11,12 | 11,13 | 11,12 | 11,13 | 0,27% | - |
| 07.05.2026 | 11,12 | 11,12 | 11,10 | 11,10 | 0,91% | - |
| 06.05.2026 | 10,96 | 11,00 | 10,96 | 11,00 | -1,43% | - |
| 05.05.2026 | 11,10 | 11,16 | 11,04 | 11,16 | -2,11% | - |
| 04.05.2026 | 10,88 | 11,50 | 10,87 | 11,40 | 4,88% | - |
| 30.04.2026 | 11,44 | 11,46 | 10,75 | 10,87 | -6,29% | - |
| 29.04.2026 | 11,58 | 11,60 | 11,58 | 11,60 | -0,17% | - |
| 28.04.2026 | 11,64 | 11,64 | 11,62 | 11,62 | -1,11% | - |
| 27.04.2026 | 11,74 | 11,75 | 11,74 | 11,75 | 0,34% | - |
| 24.04.2026 | 11,70 | 11,77 | 11,67 | 11,71 | 1,04% | - |
| 23.04.2026 | 11,54 | 11,65 | 11,53 | 11,59 | -0,43% | - |
| 22.04.2026 | 11,58 | 11,64 | 11,58 | 11,64 | -0,68% | - |
| 21.04.2026 | 11,68 | 11,73 | 11,63 | 11,72 | 1,30% | - |
| 20.04.2026 | 11,62 | 11,62 | 11,49 | 11,57 | -1,95% | - |
| 17.04.2026 | 11,86 | 11,91 | 11,76 | 11,80 | -1,83% | - |
| 16.04.2026 | 11,97 | 12,02 | 11,97 | 12,02 | -0,33% | - |
| 15.04.2026 | 12,11 | 12,15 | 12,04 | 12,06 | -0,33% | - |
| 14.04.2026 | 12,09 | 12,10 | 12,09 | 12,10 | 0,58% | - |
| 13.04.2026 | 12,04 | 12,14 | 11,99 | 12,03 | -1,39% | - |
| 10.04.2026 | 12,19 | 12,21 | 12,19 | 12,20 | 2,01% | - |
| 09.04.2026 | 11,97 | 11,97 | 11,94 | 11,96 | -0,99% | - |
| 08.04.2026 | 12,08 | 12,10 | 12,07 | 12,08 | 2,90% | - |
| 07.04.2026 | 11,75 | 11,75 | 11,74 | 11,74 | 1,12% | - |
| 02.04.2026 | 12,77 | 12,77 | 11,61 | 11,61 | -8,87% | - |
| 01.04.2026 | 12,70 | 12,74 | 12,70 | 12,74 | 0,87% | - |
| 31.03.2026 | 12,53 | 12,73 | 12,51 | 12,63 | 2,02% | - |
| 30.03.2026 | 12,38 | 12,40 | 12,38 | 12,38 | 0,49% | - |
| 27.03.2026 | 12,75 | 12,77 | 12,08 | 12,32 | -2,76% | - |
| 26.03.2026 | 12,65 | 12,67 | 12,65 | 12,67 | 1,04% | - |
| 25.03.2026 | 12,54 | 12,55 | 12,53 | 12,54 | 1,54% | - |
| 24.03.2026 | 12,35 | 12,53 | 12,28 | 12,35 | -0,64% | - |
| 23.03.2026 | 12,31 | 12,55 | 12,02 | 12,43 | -2,13% | - |
| 20.03.2026 | 12,61 | 12,79 | 12,56 | 12,70 | 0,79% | - |
| 19.03.2026 | 12,65 | 12,77 | 12,54 | 12,60 | -1,02% | - |
| 18.03.2026 | 12,73 | 12,79 | 12,72 | 12,73 | 1,35% | - |
| 17.03.2026 | 12,56 | 12,57 | 12,56 | 12,56 | -0,55% | - |
| 16.03.2026 | 12,65 | 12,70 | 12,58 | 12,63 | 0,64% | - |
| 13.03.2026 | 12,46 | 12,58 | 12,40 | 12,55 | 1,05% | - |
| 12.03.2026 | 12,44 | 12,44 | 12,41 | 12,42 | -1,19% | - |
| 11.03.2026 | 12,57 | 12,58 | 12,57 | 12,57 | 1,21% | - |
| 10.03.2026 | 12,42 | 12,42 | 12,41 | 12,42 | 1,06% | - |
| 09.03.2026 | 12,33 | 12,34 | 12,06 | 12,29 | -3,30% | - |
| 06.03.2026 | 12,65 | 12,73 | 12,65 | 12,71 | 0,16% | - |
| 05.03.2026 | 12,75 | 12,75 | 12,63 | 12,69 | 3,51% | - |
| 04.03.2026 | 12,26 | 12,36 | 12,23 | 12,26 | -2,39% | - |
| 03.03.2026 | 12,57 | 12,58 | 12,55 | 12,56 | -0,79% | - |
| 02.03.2026 | 12,61 | 12,67 | 12,41 | 12,66 | -0,94% | - |
| 27.02.2026 | 12,76 | 12,78 | 12,76 | 12,78 | 0,39% | - |
| 26.02.2026 | 12,73 | 12,74 | 12,73 | 12,73 | 0,63% | - |
| 25.02.2026 | 12,50 | 12,66 | 12,50 | 12,65 | 2,02% | - |
| 24.02.2026 | 12,52 | 12,55 | 12,38 | 12,40 | -0,32% | - |
| 23.02.2026 | 12,48 | 12,48 | 12,43 | 12,44 | -0,08% | - |
| 20.02.2026 | 12,38 | 12,48 | 12,37 | 12,45 | 0,32% | - |
| 19.02.2026 | 12,42 | 12,42 | 12,40 | 12,41 | 1,39% | - |
| 18.02.2026 | 12,25 | 12,25 | 12,24 | 12,24 | 0,58% | - |
| 17.02.2026 | 12,19 | 12,19 | 12,16 | 12,17 | -0,33% | - |
| 16.02.2026 | 12,14 | 12,25 | 12,14 | 12,21 | 1,58% | - |
| 13.02.2026 | 12,04 | 12,06 | 12,02 | 12,02 | -0,91% | - |
| 12.02.2026 | 12,14 | 12,15 | 12,11 | 12,13 | -0,16% | - |
| 11.02.2026 | 12,17 | 12,17 | 12,14 | 12,15 | 0,00% | - |
| 10.02.2026 | 12,15 | 12,17 | 12,15 | 12,15 | 0,16% | - |
| 09.02.2026 | 12,13 | 12,14 | 12,13 | 12,13 | 0,00% | - |
| 06.02.2026 | 11,94 | 12,20 | 11,92 | 12,13 | 1,85% | - |
| 05.02.2026 | 12,47 | 12,47 | 11,74 | 11,91 | -4,34% | - |
| 04.02.2026 | 12,43 | 12,47 | 12,43 | 12,45 | -0,24% | - |
| 03.02.2026 | 12,47 | 12,48 | 12,47 | 12,48 | 1,38% | - |
| 02.02.2026 | 12,24 | 12,31 | 12,19 | 12,31 | 0,16% | - |
| 30.01.2026 | 12,25 | 12,37 | 12,24 | 12,29 | -0,41% | - |
| 29.01.2026 | 12,33 | 12,38 | 12,29 | 12,34 | 0,41% | - |
| 28.01.2026 | 12,46 | 12,51 | 12,26 | 12,29 | -1,60% | - |
| 27.01.2026 | 12,46 | 12,49 | 12,46 | 12,49 | 0,56% | - |
| 26.01.2026 | 12,41 | 12,42 | 12,40 | 12,42 | -0,40% | - |
| 23.01.2026 | 12,55 | 12,61 | 12,47 | 12,47 | 1,14% | - |
| 22.01.2026 | 12,34 | 12,34 | 12,33 | 12,33 | 1,07% | - |
| 21.01.2026 | 12,16 | 12,20 | 12,16 | 12,20 | 0,41% | - |
| 20.01.2026 | 12,18 | 12,18 | 12,14 | 12,15 | -0,33% | - |
| 19.01.2026 | 12,38 | 12,38 | 12,09 | 12,19 | -2,09% | - |
| 16.01.2026 | 12,37 | 12,46 | 12,36 | 12,45 | 0,57% | - |
| 15.01.2026 | 12,37 | 12,39 | 12,37 | 12,38 | 0,90% | - |
| 14.01.2026 | 12,26 | 12,27 | 12,25 | 12,27 | 0,08% | - |
| 13.01.2026 | 12,25 | 12,26 | 12,25 | 12,26 | -0,16% | - |
| 12.01.2026 | 12,29 | 12,29 | 12,28 | 12,28 | -0,16% | - |
| 09.01.2026 | 12,30 | 12,30 | 12,29 | 12,30 | 1,57% | - |
| 08.01.2026 | 12,34 | 12,36 | 12,11 | 12,11 | -3,20% | - |
| 07.01.2026 | 12,52 | 12,53 | 12,51 | 12,51 | -0,08% | - |
| 06.01.2026 | 12,52 | 12,53 | 12,51 | 12,52 | -0,32% | - |
| 05.01.2026 | 12,56 | 12,56 | 12,55 | 12,56 | 0,16% | - |
| 02.01.2026 | 12,33 | 12,57 | 12,33 | 12,54 | 1,62% | - |
| 30.12.2025 | 12,26 | 12,36 | 12,23 | 12,34 | 1,90% | - |
| 29.12.2025 | 12,12 | 12,13 | 12,09 | 12,11 | 0,17% | - |
| 23.12.2025 | 12,06 | 12,09 | 12,00 | 12,09 | 1,68% | - |