1,415€
-1,05%
Echtzeit-Aktienkurs Activium Group S.A.
Bid:
Ask:
Aktienkurse zur Activium Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 08.09.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -5,30% | - |
| 07.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 11,03% | 1.022,00 |
| 04.09.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -2,16% | - |
| 03.09.2026 | 1,37 | 1,45 | 1,30 | 1,39 | -2,11% | - |
| 02.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 01.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -16,18% | - |
| 25.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 24.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 21.08.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 4,12% | - |
| 20.08.2026 | 1,60 | 1,70 | 1,60 | 1,70 | -8,11% | 163,00 |
| 19.08.2026 | 1,56 | 1,85 | 1,56 | 1,85 | 12,46% | 236,00 |
| 18.08.2026 | 1,60 | 1,68 | 1,60 | 1,65 | 6,82% | - |
| 14.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -14,44% | 200,00 |
| 13.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -11,76% | 300,00 |
| 12.08.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 16,57% | 2,00 |
| 11.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | 108,00 |
| 10.08.2026 | 1,92 | 1,92 | 1,71 | 1,71 | -10,94% | 64,00 |
| 07.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -4,00% | 55,00 |
| 06.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 82,00 |
| 05.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 50,00 |
| 04.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 8,11% | 250,00 |
| 03.08.2026 | 1,87 | 1,87 | 1,70 | 1,85 | -7,50% | - |
| 31.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 8,11% | 50,00 |
| 30.07.2026 | 1,86 | 1,87 | 1,85 | 1,85 | 0,00% | - |
| 29.07.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -7,50% | - |
| 28.07.2026 | 1,90 | 2,00 | 1,90 | 2,00 | 12,99% | 267,00 |
| 27.07.2026 | 2,04 | 2,04 | 1,77 | 1,77 | -13,24% | 289,00 |
| 23.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 9,09% | 6,00 |
| 21.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 10,00% | 151,00 |
| 20.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 6,25% | 1.000,00 |
| 17.07.2026 | 1,50 | 1,60 | 1,50 | 1,60 | -5,33% | 179,00 |
| 16.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | 2,00 |
| 15.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 13,99% | 40,00 |
| 14.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 52,00 |
| 13.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 34,00 |
| 10.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 10,00% | 880,00 |
| 09.07.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -7,14% | - |
| 08.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 67,00 |
| 07.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -9,68% | 125,00 |
| 06.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -10,66% | 110,00 |
| 03.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,87% | - |
| 02.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | 53,00 |
| 29.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,87% | - |
| 26.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,09% | - |
| 25.06.2026 | 1,94 | 1,94 | 1,78 | 1,78 | 2,30% | 384,00 |
| 24.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 1.289,00 |
| 23.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -10,31% | 1.304,00 |
| 22.06.2026 | 1,82 | 1,94 | 1,82 | 1,94 | 0,00% | - |
| 19.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,72% | 493,00 |
| 18.06.2026 | 2,04 | 2,04 | 2,02 | 2,02 | 0,00% | - |
| 17.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,87% | - |
| 16.06.2026 | 1,98 | 2,02 | 1,94 | 1,94 | -18,49% | - |
| 15.06.2026 | 2,24 | 2,38 | 2,24 | 2,38 | 14,42% | - |
| 12.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -5,02% | - |
| 11.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -24,48% | - |
| 04.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -10,49% | - |
| 03.06.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 8,00% | - |
| 20.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -14,29% | - |
| 15.05.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 14.05.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 29,00 |
| 13.05.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 1,00 |
| 12.05.2026 | 3,60 | 3,60 | 3,50 | 3,50 | -2,78% | 1.039,00 |
| 11.05.2026 | 3,70 | 3,70 | 3,60 | 3,60 | -2,70% | 2.970,00 |
| 08.05.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 2,78% | 482,00 |
| 07.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -3,23% | 6.161,00 |
| 06.05.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 0,00% | 469,00 |
| 05.05.2026 | 3,60 | 3,72 | 3,60 | 3,72 | 3,33% | 1.058,00 |
| 04.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 2,86% | 682,00 |
| 30.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 246,00 |
| 29.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 2,94% | 151,00 |
| 28.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | 291,00 |
| 27.04.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | 141,00 |
| 24.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 10,34% | 591,00 |
| 23.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | 160,00 |
| 22.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,41% | - |
| 21.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 131,00 |
| 20.04.2026 | 3,28 | 3,28 | 2,90 | 2,90 | -14,71% | 790,00 |
| 17.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | 798,00 |
| 16.04.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | 715,00 |
| 15.04.2026 | 3,16 | 3,20 | 3,16 | 3,20 | 3,23% | 283,00 |
| 14.04.2026 | 3,00 | 3,10 | 3,00 | 3,10 | 3,33% | 1.269,00 |
| 13.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 1.810,00 |
| 10.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | 257,00 |
| 09.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 13,08% | 105,00 |
| 08.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 78,00 |
| 07.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 12,07% | 87,00 |
| 02.04.2026 | 2,30 | 2,32 | 2,30 | 2,32 | -12,12% | 1.031,00 |
| 01.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 8,20% | 2.049,00 |
| 31.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 18,73% | 1,00 |
| 30.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,72% | - |
| 27.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -7,59% | - |
| 26.03.2026 | 2,24 | 2,24 | 2,23 | 2,24 | -0,88% | - |
| 25.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 10,24% | - |
| 24.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -5,96% | - |
| 23.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 20.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | - |
| 19.03.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -3,46% | - |
| 18.03.2026 | 2,25 | 2,55 | 2,22 | 2,31 | -8,70% | - |
| 17.03.2026 | 2,22 | 2,53 | 2,22 | 2,53 | 11,95% | - |