12,840€
-2,43%
Echtzeit-Aktienkurs AKTIA BANK PLC A
Bid:
Ask:
Aktienkurse zur AKTIA BANK PLC A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,94 | 12,96 | 12,88 | 12,90 | -1,98% | - |
| 01.10.2026 | 13,16 | 13,16 | 13,14 | 13,16 | -0,38% | - |
| 30.09.2026 | 13,34 | 13,34 | 13,21 | 13,21 | -0,15% | - |
| 29.09.2026 | 13,17 | 13,29 | 13,17 | 13,23 | -0,68% | - |
| 28.09.2026 | 13,23 | 13,32 | 13,23 | 13,32 | 1,22% | - |
| 25.09.2026 | 13,15 | 13,18 | 13,12 | 13,16 | -0,53% | - |
| 24.09.2026 | 13,11 | 13,23 | 13,08 | 13,23 | 0,38% | - |
| 23.09.2026 | 13,16 | 13,19 | 13,16 | 13,18 | -0,75% | - |
| 22.09.2026 | 13,14 | 13,28 | 13,12 | 13,28 | 1,92% | - |
| 21.09.2026 | 13,01 | 13,10 | 13,01 | 13,03 | -0,15% | - |
| 18.09.2026 | 13,02 | 13,19 | 13,02 | 13,05 | 1,16% | - |
| 17.09.2026 | 12,88 | 13,05 | 12,88 | 12,90 | 1,10% | - |
| 16.09.2026 | 12,73 | 12,77 | 12,73 | 12,76 | 0,24% | - |
| 15.09.2026 | 12,62 | 12,73 | 12,60 | 12,73 | 0,79% | - |
| 14.09.2026 | 12,63 | 12,65 | 12,63 | 12,63 | -0,32% | - |
| 11.09.2026 | 12,52 | 12,69 | 12,52 | 12,67 | 1,12% | - |
| 10.09.2026 | 12,48 | 12,55 | 12,44 | 12,53 | 1,05% | - |
| 09.09.2026 | 12,54 | 12,57 | 12,37 | 12,40 | -1,20% | - |
| 08.09.2026 | 12,62 | 12,64 | 12,54 | 12,55 | -0,71% | - |
| 07.09.2026 | 12,58 | 12,68 | 12,58 | 12,64 | 0,80% | - |
| 04.09.2026 | 12,52 | 12,56 | 12,52 | 12,54 | 1,62% | - |
| 03.09.2026 | 12,33 | 12,34 | 12,29 | 12,34 | 0,08% | - |
| 02.09.2026 | 12,34 | 12,36 | 12,33 | 12,33 | 0,65% | - |
| 01.09.2026 | 12,24 | 12,25 | 12,22 | 12,25 | 0,08% | - |
| 31.08.2026 | 12,19 | 12,24 | 12,19 | 12,24 | -1,05% | - |
| 28.08.2026 | 12,41 | 12,41 | 12,36 | 12,37 | -0,16% | - |
| 27.08.2026 | 12,42 | 12,44 | 12,39 | 12,39 | 0,00% | - |
| 26.08.2026 | 12,38 | 12,39 | 12,36 | 12,39 | -0,08% | - |
| 25.08.2026 | 12,34 | 12,40 | 12,34 | 12,40 | 1,06% | - |
| 24.08.2026 | 12,24 | 12,27 | 12,24 | 12,27 | 0,00% | - |
| 21.08.2026 | 12,30 | 12,30 | 12,27 | 12,27 | -0,08% | - |
| 20.08.2026 | 12,26 | 12,28 | 12,26 | 12,28 | 1,24% | - |
| 19.08.2026 | 12,13 | 12,13 | 12,11 | 12,13 | -0,25% | - |
| 18.08.2026 | 12,16 | 12,16 | 12,14 | 12,16 | -0,98% | - |
| 17.08.2026 | 12,27 | 12,31 | 12,25 | 12,28 | -0,08% | - |
| 13.08.2026 | 12,25 | 12,29 | 12,25 | 12,29 | 0,24% | - |
| 12.08.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,08% | - |
| 11.08.2026 | 12,27 | 12,27 | 12,25 | 12,25 | -0,81% | - |
| 10.08.2026 | 12,37 | 12,37 | 12,35 | 12,35 | -1,20% | - |
| 07.08.2026 | 12,54 | 12,54 | 12,50 | 12,50 | -0,48% | - |
| 06.08.2026 | 12,56 | 12,57 | 12,56 | 12,56 | 0,48% | - |
| 05.08.2026 | 12,40 | 12,55 | 12,34 | 12,50 | 2,63% | - |
| 04.08.2026 | 12,20 | 12,22 | 12,18 | 12,18 | -0,41% | - |
| 03.08.2026 | 11,99 | 12,29 | 11,98 | 12,23 | 2,51% | - |
| 31.07.2026 | 11,95 | 11,97 | 11,93 | 11,93 | -0,42% | - |
| 30.07.2026 | 11,25 | 12,00 | 11,23 | 11,98 | 6,58% | - |
| 29.07.2026 | 11,24 | 11,25 | 11,11 | 11,24 | -1,06% | - |
| 28.07.2026 | 11,31 | 11,36 | 11,31 | 11,36 | 0,71% | - |
| 27.07.2026 | 11,28 | 11,51 | 11,27 | 11,28 | 0,45% | - |
| 24.07.2026 | 11,26 | 11,26 | 11,22 | 11,23 | -1,23% | - |
| 23.07.2026 | 11,41 | 11,41 | 11,35 | 11,37 | 1,61% | - |
| 22.07.2026 | 11,19 | 11,19 | 11,17 | 11,19 | 1,27% | - |
| 21.07.2026 | 11,06 | 11,14 | 11,05 | 11,05 | 0,09% | - |
| 20.07.2026 | 11,05 | 11,05 | 11,01 | 11,04 | 0,09% | - |
| 17.07.2026 | 10,89 | 11,08 | 10,89 | 11,03 | -1,08% | - |
| 16.07.2026 | 11,15 | 11,21 | 11,14 | 11,15 | 0,09% | - |
| 15.07.2026 | 11,17 | 11,19 | 11,14 | 11,14 | -0,18% | - |
| 14.07.2026 | 11,12 | 11,16 | 11,12 | 11,16 | 0,54% | - |
| 13.07.2026 | 11,11 | 11,11 | 10,84 | 11,10 | -1,25% | - |
| 10.07.2026 | 11,17 | 11,30 | 11,16 | 11,24 | 1,08% | - |
| 09.07.2026 | 11,16 | 11,16 | 11,12 | 11,12 | -1,42% | - |
| 07.07.2026 | 11,20 | 11,28 | 11,20 | 11,28 | -2,17% | - |
| 06.07.2026 | 11,53 | 11,53 | 11,51 | 11,53 | 0,96% | - |
| 03.07.2026 | 11,47 | 11,49 | 11,42 | 11,42 | 0,53% | - |
| 02.07.2026 | 11,29 | 11,36 | 11,23 | 11,36 | 1,07% | - |
| 01.07.2026 | 11,20 | 11,34 | 11,19 | 11,24 | -0,62% | - |
| 30.06.2026 | 11,31 | 11,31 | 11,29 | 11,31 | 0,09% | - |
| 29.06.2026 | 11,30 | 11,32 | 11,30 | 11,30 | 1,35% | - |
| 26.06.2026 | 11,23 | 11,31 | 11,07 | 11,15 | -0,18% | - |
| 25.06.2026 | 11,18 | 11,27 | 11,17 | 11,17 | -0,80% | - |
| 24.06.2026 | 11,34 | 11,36 | 11,15 | 11,26 | -1,75% | - |
| 23.06.2026 | 11,34 | 11,46 | 11,30 | 11,46 | -0,95% | - |
| 22.06.2026 | 11,54 | 11,58 | 11,54 | 11,57 | 0,96% | - |
| 19.06.2026 | 11,56 | 11,58 | 11,46 | 11,46 | -2,30% | - |
| 18.06.2026 | 11,72 | 11,85 | 11,70 | 11,73 | 1,56% | - |
| 17.06.2026 | 11,52 | 11,60 | 11,52 | 11,55 | -0,86% | - |
| 16.06.2026 | 11,66 | 11,68 | 11,65 | 11,65 | -1,77% | - |
| 15.06.2026 | 11,98 | 12,00 | 11,86 | 11,86 | 2,42% | - |
| 12.06.2026 | 11,60 | 11,60 | 11,56 | 11,58 | 1,40% | - |
| 11.06.2026 | 11,41 | 11,45 | 11,39 | 11,42 | -0,70% | - |
| 10.06.2026 | 11,46 | 11,51 | 11,46 | 11,50 | -2,04% | - |
| 09.06.2026 | 11,74 | 11,76 | 11,72 | 11,74 | -2,41% | - |
| 05.06.2026 | 11,95 | 12,03 | 11,93 | 12,03 | -0,25% | - |
| 04.06.2026 | 12,03 | 12,11 | 11,95 | 12,06 | -0,41% | - |
| 03.06.2026 | 12,01 | 12,11 | 11,95 | 12,11 | -0,33% | - |
| 02.06.2026 | 12,17 | 12,19 | 12,15 | 12,15 | 0,33% | - |
| 01.06.2026 | 12,10 | 12,12 | 12,10 | 12,11 | 1,34% | - |
| 29.05.2026 | 11,95 | 11,95 | 11,94 | 11,95 | 1,10% | - |
| 28.05.2026 | 11,78 | 11,82 | 11,78 | 11,82 | 1,55% | - |
| 27.05.2026 | 11,63 | 11,64 | 11,63 | 11,64 | -1,10% | - |
| 26.05.2026 | 11,76 | 11,77 | 11,76 | 11,77 | 0,86% | - |
| 25.05.2026 | 11,68 | 11,69 | 11,67 | 11,67 | -0,17% | - |
| 22.05.2026 | 11,70 | 11,71 | 11,68 | 11,69 | 2,54% | - |
| 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% | - |