1,214€
0,83%
Echtzeit-Aktienkurs Groupe Actiplay SA
Bid:
Ask:
Aktienkurse zur Groupe Actiplay SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,30 | 1,30 | 1,20 | 1,21 | 0,66% | - |
| 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% | - |
| 05.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 04.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -1,96% | - |
| 03.09.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | - |
| 02.09.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -1,12% | - |
| 30.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 29.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,94% | - |
| 28.08.2024 | 1,51 | 1,51 | 1,47 | 1,47 | 3,81% | - |
| 27.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,58% | - |
| 26.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,38% | - |
| 23.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 5,61% | - |
| 22.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,31% | - |
| 21.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,28% | - |
| 20.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,82% | - |
| 19.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 16.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -5,89% | - |
| 15.08.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -6,02% | - |
| 14.08.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 6,27% | - |
| 13.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,22% | - |
| 12.08.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,39% | - |
| 09.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 6,42% | - |
| 08.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 07.08.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 1,43% | - |
| 06.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 05.08.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | - |
| 02.08.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 01.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 31.07.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,42% | - |
| 30.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 29.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,89% | - |
| 26.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 25.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 24.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 23.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | - |
| 22.07.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -1,00% | - |
| 19.07.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,12% | - |
| 18.07.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 1,52% | - |
| 17.07.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -1,62% | - |
| 16.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,61% | - |
| 15.07.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 12.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 11.07.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -0,51% | - |
| 10.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | - |
| 09.07.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 1,54% | - |
| 08.07.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -2,63% | - |
| 05.07.2024 | 1,58 | 1,60 | 1,58 | 1,60 | -0,87% | - |
| 04.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 03.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,63% | - |
| 02.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,73% | - |
| 01.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 28.06.2024 | 1,66 | 1,66 | 1,56 | 1,56 | -6,58% | - |
| 27.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 26.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -10,35% | - |
| 25.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,85% | - |
| 24.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 33,10% | - |
| 21.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 20.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,86% | 3.000,00 |
| 19.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,10% | - |