1,012€
2,43%
Echtzeit-Aktienkurs CARD FACTORY PLC LS-,01
Bid:
Ask:
Aktienkurse zur CARD FACTORY PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 1,92% | - |
| 14.04.2025 | 1,02 | 1,04 | 1,00 | 1,04 | 4,21% | - |
| 11.04.2025 | 0,98 | 1,00 | 0,96 | 1,00 | 2,25% | - |
| 10.04.2025 | 1,03 | 1,04 | 0,97 | 0,98 | 1,77% | - |
| 09.04.2025 | 0,93 | 0,96 | 0,93 | 0,96 | -1,03% | - |
| 08.04.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 2,98% | - |
| 07.04.2025 | 0,97 | 1,00 | 0,87 | 0,94 | -2,89% | - |
| 04.04.2025 | 1,00 | 1,01 | 0,95 | 0,97 | -3,58% | - |
| 03.04.2025 | 1,02 | 1,04 | 1,00 | 1,01 | -1,66% | - |
| 02.04.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,20% | - |
| 01.04.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 2,62% | - |
| 31.03.2025 | 1,02 | 1,03 | 0,99 | 0,99 | -2,55% | - |
| 28.03.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -0,58% | - |
| 27.03.2025 | 1,04 | 1,04 | 1,01 | 1,03 | -1,06% | - |
| 26.03.2025 | 1,02 | 1,06 | 1,01 | 1,04 | 1,97% | - |
| 25.03.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 2,01% | - |
| 24.03.2025 | 0,99 | 1,02 | 0,99 | 1,00 | 0,20% | - |
| 21.03.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -1,58% | - |
| 20.03.2025 | 1,01 | 1,03 | 1,00 | 1,01 | 0,20% | - |
| 19.03.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,50% | - |
| 18.03.2025 | 0,99 | 1,02 | 0,99 | 1,00 | 1,01% | - |
| 17.03.2025 | 0,99 | 1,00 | 0,99 | 0,99 | 0,51% | - |
| 14.03.2025 | 0,98 | 1,00 | 0,98 | 0,99 | 0,71% | - |
| 13.03.2025 | 0,99 | 1,00 | 0,98 | 0,98 | -0,41% | - |
| 12.03.2025 | 0,99 | 1,02 | 0,98 | 0,99 | 0,00% | - |
| 11.03.2025 | 1,01 | 1,03 | 0,98 | 0,99 | -2,09% | - |
| 10.03.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -1,08% | - |
| 07.03.2025 | 1,00 | 1,03 | 0,99 | 1,02 | 1,70% | - |
| 06.03.2025 | 1,01 | 1,04 | 0,99 | 1,00 | -0,89% | - |
| 05.03.2025 | 1,02 | 1,05 | 1,01 | 1,01 | -0,98% | - |
| 04.03.2025 | 1,04 | 1,08 | 1,02 | 1,02 | -5,56% | - |
| 03.03.2025 | 1,11 | 1,14 | 1,08 | 1,08 | -2,53% | - |
| 28.02.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,69% | - |
| 27.02.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,99% | - |
| 26.02.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,09% | - |
| 25.02.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,71% | - |
| 24.02.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -2,60% | - |
| 21.02.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,26% | - |
| 20.02.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 2,66% | - |
| 19.02.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,49% | - |
| 18.02.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,33% | - |
| 17.02.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,36% | - |
| 14.02.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,79% | - |
| 13.02.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,98% | - |
| 12.02.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 0,18% | - |
| 11.02.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -1,32% | - |
| 10.02.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,53% | - |
| 07.02.2025 | 1,09 | 1,16 | 1,09 | 1,13 | -0,70% | - |
| 06.02.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -0,35% | - |
| 05.02.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,52% | - |
| 04.02.2025 | 1,15 | 1,15 | 1,13 | 1,15 | -0,43% | - |
| 03.02.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 1,14% | - |
| 31.01.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,18% | - |
| 30.01.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 1,24% | - |
| 29.01.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,27% | - |
| 28.01.2025 | 1,07 | 1,16 | 1,07 | 1,12 | 0,90% | - |
| 27.01.2025 | 1,08 | 1,13 | 1,08 | 1,11 | -0,62% | - |
| 24.01.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 1,08% | - |
| 23.01.2025 | 1,07 | 1,13 | 1,07 | 1,11 | -0,54% | - |
| 22.01.2025 | 1,13 | 1,15 | 1,10 | 1,12 | -1,24% | - |
| 21.01.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -3,01% | - |
| 20.01.2025 | 1,10 | 1,17 | 1,08 | 1,16 | 5,82% | - |
| 17.01.2025 | 1,15 | 1,16 | 1,10 | 1,10 | -4,51% | - |
| 16.01.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 0,35% | - |
| 15.01.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 4,08% | - |
| 14.01.2025 | 1,08 | 1,20 | 1,08 | 1,10 | 1,94% | - |
| 13.01.2025 | 1,09 | 1,12 | 1,08 | 1,08 | -1,37% | - |
| 10.01.2025 | 1,06 | 1,13 | 1,06 | 1,10 | -0,81% | - |
| 09.01.2025 | 1,09 | 1,11 | 1,08 | 1,11 | 1,37% | - |
| 08.01.2025 | 1,15 | 1,16 | 1,09 | 1,09 | -4,97% | - |
| 07.01.2025 | 1,19 | 1,20 | 1,15 | 1,15 | -3,77% | - |
| 06.01.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 1,62% | - |
| 03.01.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -1,84% | - |
| 02.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 2,05% | - |
| 30.12.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,69% | - |
| 27.12.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 0,34% | - |
| 23.12.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -1,69% | - |
| 20.12.2024 | 1,17 | 1,18 | 1,15 | 1,18 | 1,11% | - |
| 19.12.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,17% | - |
| 18.12.2024 | 1,20 | 1,21 | 1,15 | 1,17 | -3,40% | - |
| 17.12.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -1,31% | - |
| 16.12.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,16% | - |
| 13.12.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,95% | 3.600,00 |
| 12.12.2024 | 1,20 | 1,27 | 1,20 | 1,26 | 0,96% | - |
| 11.12.2024 | 1,21 | 1,26 | 1,21 | 1,25 | -0,79% | - |
| 10.12.2024 | 1,24 | 1,27 | 1,23 | 1,26 | 1,29% | - |
| 09.12.2024 | 1,18 | 1,25 | 1,17 | 1,24 | 5,70% | - |
| 06.12.2024 | 1,18 | 1,20 | 1,17 | 1,18 | -0,51% | - |
| 05.12.2024 | 1,10 | 1,21 | 1,10 | 1,18 | 7,36% | - |
| 04.12.2024 | 1,07 | 1,13 | 1,05 | 1,10 | -0,72% | - |
| 03.12.2024 | 1,10 | 1,14 | 1,10 | 1,11 | 0,91% | - |
| 02.12.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 1,76% | - |
| 29.11.2024 | 1,05 | 1,08 | 1,04 | 1,08 | 3,35% | - |
| 28.11.2024 | 1,04 | 1,10 | 1,04 | 1,05 | -3,33% | - |
| 27.11.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 26.11.2024 | 1,04 | 1,09 | 1,04 | 1,08 | -0,55% | - |
| 25.11.2024 | 1,05 | 1,09 | 1,04 | 1,09 | 3,82% | - |
| 22.11.2024 | 0,99 | 1,06 | 0,99 | 1,05 | 5,76% | - |
| 21.11.2024 | 0,94 | 1,00 | 0,94 | 0,99 | 0,81% | - |
| 20.11.2024 | 0,97 | 0,98 | 0,96 | 0,98 | 1,97% | - |