1,290€
7,50%
Echtzeit-Aktienkurs Activium Group S.A.
Bid:
Ask:
Aktienkurse zur Activium Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,34 | 1,35 | 1,20 | 1,35 | 0,00% | - |
| 19.10.2026 | 1,34 | 1,35 | 1,20 | 1,35 | 0,00% | - |
| 16.10.2026 | 1,26 | 1,35 | 1,26 | 1,35 | 7,17% | - |
| 15.10.2026 | 1,31 | 1,38 | 1,24 | 1,26 | -9,06% | - |
| 14.10.2026 | 1,32 | 1,39 | 1,30 | 1,38 | 2,22% | - |
| 13.10.2026 | 1,33 | 1,35 | 1,30 | 1,35 | 3,05% | - |
| 12.10.2026 | 1,30 | 1,32 | 1,21 | 1,31 | 9,17% | - |
| 09.10.2026 | 1,30 | 1,35 | 1,20 | 1,20 | -11,11% | - |
| 08.10.2026 | 1,35 | 1,36 | 1,30 | 1,35 | 0,00% | - |
| 07.10.2026 | 1,32 | 1,36 | 1,32 | 1,35 | -0,37% | - |
| 06.10.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 2,26% | - |
| 05.10.2026 | 1,31 | 1,33 | 1,31 | 1,33 | -1,85% | - |
| 02.10.2026 | 1,32 | 1,37 | 1,24 | 1,35 | 0,75% | - |
| 01.10.2026 | 1,33 | 1,34 | 1,18 | 1,34 | -3,60% | - |
| 30.09.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 29.09.2026 | 1,39 | 1,40 | 1,30 | 1,39 | -1,07% | - |
| 28.09.2026 | 1,40 | 1,41 | 1,29 | 1,41 | 0,00% | - |
| 25.09.2026 | 1,39 | 1,49 | 1,29 | 1,41 | 1,08% | 640,00 |
| 24.09.2026 | 1,38 | 1,40 | 1,31 | 1,39 | 0,36% | - |
| 23.09.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,36% | - |
| 22.09.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 6,11% | - |
| 21.09.2026 | 1,41 | 1,41 | 1,31 | 1,31 | -5,76% | - |
| 18.09.2026 | 1,30 | 1,40 | 1,30 | 1,39 | -0,36% | - |
| 17.09.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 16.09.2026 | 1,41 | 1,41 | 1,31 | 1,40 | -0,36% | - |
| 15.09.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 14.09.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 6,04% | - |
| 11.09.2026 | 1,42 | 1,42 | 1,33 | 1,33 | -5,69% | - |
| 10.09.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -0,71% | - |
| 09.09.2026 | 1,42 | 1,42 | 1,38 | 1,42 | -0,35% | - |
| 08.09.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -2,74% | - |
| 07.09.2026 | 1,36 | 1,56 | 1,36 | 1,46 | 5,04% | - |
| 04.09.2026 | 1,40 | 1,40 | 1,36 | 1,39 | -7,02% | - |
| 03.09.2026 | 1,43 | 1,60 | 1,30 | 1,50 | 4,91% | - |
| 02.09.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -13,11% | - |
| 01.09.2026 | 1,43 | 1,65 | 1,42 | 1,64 | -1,80% | - |
| 31.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,47% | - |
| 28.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 27.08.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 26.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 25.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 24.08.2026 | 1,73 | 1,74 | 1,70 | 1,70 | -3,95% | - |
| 21.08.2026 | 1,77 | 1,78 | 1,77 | 1,77 | -4,84% | - |
| 20.08.2026 | 1,67 | 1,89 | 1,67 | 1,86 | 5,38% | - |
| 19.08.2026 | 1,62 | 1,77 | 1,59 | 1,77 | 5,37% | - |
| 18.08.2026 | 1,60 | 1,68 | 1,60 | 1,68 | -6,42% | - |
| 14.08.2026 | 1,79 | 1,87 | 1,79 | 1,79 | -4,79% | - |
| 13.08.2026 | 1,90 | 2,05 | 1,88 | 1,88 | -6,47% | - |
| 12.08.2026 | 1,88 | 2,03 | 1,87 | 2,01 | 6,91% | - |
| 11.08.2026 | 1,88 | 1,90 | 1,71 | 1,88 | -5,05% | - |
| 10.08.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 6,74% | - |
| 07.08.2026 | 1,86 | 1,86 | 1,85 | 1,86 | -3,89% | - |
| 06.08.2026 | 2,09 | 2,11 | 1,70 | 1,93 | -7,88% | - |
| 05.08.2026 | 2,11 | 2,11 | 2,00 | 2,10 | -0,48% | - |
| 04.08.2026 | 1,87 | 2,11 | 1,87 | 2,11 | 12,87% | - |
| 03.08.2026 | 1,87 | 1,87 | 1,70 | 1,87 | 0,00% | - |
| 31.07.2026 | 1,87 | 1,96 | 1,85 | 1,87 | 0,54% | - |
| 30.07.2026 | 1,86 | 1,87 | 1,70 | 1,86 | -0,54% | - |
| 29.07.2026 | 1,87 | 1,87 | 1,85 | 1,87 | 0,27% | - |
| 28.07.2026 | 1,91 | 2,00 | 1,85 | 1,86 | -17,33% | - |
| 27.07.2026 | 2,25 | 2,26 | 2,25 | 2,25 | 28,94% | - |
| 23.07.2026 | 1,82 | 1,86 | 1,74 | 1,75 | 4,18% | - |
| 22.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 21.07.2026 | 1,67 | 1,87 | 1,46 | 1,67 | 6,73% | - |
| 20.07.2026 | 1,56 | 1,80 | 1,56 | 1,56 | -0,64% | - |
| 17.07.2026 | 1,55 | 1,65 | 1,55 | 1,57 | 0,96% | - |
| 16.07.2026 | 1,56 | 1,57 | 1,42 | 1,56 | 0,00% | - |
| 15.07.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 14.07.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,32% | - |
| 13.07.2026 | 1,63 | 1,64 | 1,55 | 1,55 | 17,87% | - |
| 10.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 09.07.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -0,75% | - |
| 08.07.2026 | 1,30 | 1,40 | 1,29 | 1,33 | -15,34% | - |
| 06.07.2026 | 1,68 | 1,68 | 1,37 | 1,57 | -8,21% | - |
| 03.07.2026 | 1,73 | 1,74 | 1,65 | 1,71 | 3,33% | - |
| 02.07.2026 | 1,66 | 1,69 | 1,65 | 1,65 | -6,78% | - |
| 01.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | - |
| 26.06.2026 | 1,72 | 1,73 | 1,67 | 1,67 | -3,75% | - |
| 25.06.2026 | 1,81 | 1,82 | 1,74 | 1,74 | -4,67% | - |
| 24.06.2026 | 1,72 | 1,85 | 1,72 | 1,82 | 7,06% | - |
| 23.06.2026 | 1,93 | 1,94 | 1,70 | 1,70 | -8,11% | - |
| 19.06.2026 | 1,93 | 2,15 | 1,85 | 1,85 | -9,31% | - |
| 17.06.2026 | 2,04 | 2,04 | 2,02 | 2,04 | 0,25% | - |
| 16.06.2026 | 1,98 | 2,04 | 1,94 | 2,04 | -14,50% | - |
| 15.06.2026 | 2,24 | 2,38 | 2,00 | 2,38 | 7,21% | - |
| 12.06.2026 | 2,08 | 2,22 | 1,83 | 2,22 | -3,48% | - |
| 11.06.2026 | 2,19 | 2,30 | 2,19 | 2,30 | 15,00% | - |
| 10.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -43,02% | - |
| 09.06.2026 | 2,89 | 3,51 | 2,89 | 3,51 | 8,67% | - |
| 08.06.2026 | 2,86 | 3,24 | 2,86 | 3,23 | 11,76% | - |
| 05.06.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -3,34% | - |
| 04.06.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -7,72% | - |
| 03.06.2026 | 3,24 | 3,24 | 3,23 | 3,24 | -0,31% | - |
| 01.06.2026 | 2,90 | 3,50 | 2,90 | 3,25 | 0,62% | - |
| 29.05.2026 | 3,23 | 3,24 | 3,23 | 3,23 | -1,82% | - |
| 27.05.2026 | 3,29 | 3,29 | 3,28 | 3,29 | 0,00% | - |
| 26.05.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 9,67% | - |
| 22.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -9,09% | - |
| 21.05.2026 | 3,29 | 3,31 | 3,29 | 3,30 | 0,30% | - |
| 20.05.2026 | 3,00 | 3,29 | 3,00 | 3,29 | 0,00% | - |