1,250€
6,84%
Echtzeit-Aktienkurs Groupe Actiplay SA
Bid:
Ask:
Aktienkurse zur Groupe Actiplay SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,28 | 1,28 | 1,18 | 1,21 | 3,25% | - |
| 29.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 28.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 27.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,40% | - |
| 24.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 23.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,31% | - |
| 22.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,26% | - |
| 21.01.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,73% | - |
| 20.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,61% | - |
| 17.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,37% | - |
| 16.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -5,60% | - |
| 15.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 14.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 13.01.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -0,35% | - |
| 10.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,38% | - |
| 09.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,01% | - |
| 08.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 07.01.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -4,47% | - |
| 06.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,99% | - |
| 03.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,44% | - |
| 02.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,68% | - |
| 30.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | - |
| 27.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -9,44% | - |
| 23.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 6,90% | - |
| 20.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 19.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -6,05% | - |
| 18.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,29% | - |
| 17.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,73% | - |
| 16.12.2024 | 1,11 | 1,29 | 1,11 | 1,29 | 31,16% | 1.000,00 |
| 13.12.2024 | 1,00 | 1,00 | 0,98 | 0,98 | 0,20% | - |
| 12.12.2024 | 0,96 | 0,98 | 0,96 | 0,98 | -2,20% | - |
| 11.12.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 6,26% | - |
| 10.12.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 1,95% | - |
| 09.12.2024 | 0,96 | 0,96 | 0,93 | 0,93 | -8,05% | - |
| 06.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -3,64% | - |
| 05.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 2,35% | - |
| 04.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,04% | - |
| 03.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 02.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 29.11.2024 | 1,15 | 1,15 | 1,11 | 1,11 | 5,70% | - |
| 28.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,36% | - |
| 27.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 26.11.2024 | 1,08 | 1,10 | 1,08 | 1,10 | -2,82% | - |
| 25.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,41% | - |
| 22.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,97% | - |
| 21.11.2024 | 1,29 | 1,29 | 1,19 | 1,21 | -0,98% | - |
| 20.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,21% | - |
| 19.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,47% | - |
| 18.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 10,16% | - |
| 15.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 14.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,05% | - |
| 13.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 12.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 11.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 08.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 07.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 06.11.2024 | 1,14 | 1,17 | 1,14 | 1,17 | -4,41% | - |
| 05.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,66% | - |
| 04.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,27% | - |
| 01.11.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,67% | - |
| 31.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -3,54% | - |
| 30.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 29.10.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 5,25% | - |
| 28.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -7,08% | - |
| 25.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,64% | - |
| 24.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,01% | - |
| 23.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 10,41% | - |
| 22.10.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 18,15% | - |
| 21.10.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -19,35% | - |
| 18.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -12,39% | - |
| 17.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,96% | - |
| 16.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 8,16% | - |
| 15.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -6,89% | - |
| 14.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,42% | - |
| 11.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,67% | - |
| 10.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 7,95% | - |
| 09.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,99% | - |
| 08.10.2024 | 1,34 | 1,34 | 1,31 | 1,31 | 0,31% | - |
| 07.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,52% | - |
| 04.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,41% | - |
| 03.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 02.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 01.10.2024 | 1,22 | 1,25 | 1,22 | 1,25 | -2,04% | - |
| 30.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -5,06% | - |
| 27.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,75% | - |
| 26.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,44% | - |
| 25.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,72% | - |
| 24.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | - |
| 23.09.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -0,86% | - |
| 20.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 19.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,90% | - |
| 18.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,74% | - |
| 17.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 5,75% | - |
| 16.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,80% | - |
| 13.09.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -2,92% | - |
| 12.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 11.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,88% | - |
| 10.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,49% | - |
| 09.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,57% | - |
| 06.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |