1,230€
-1,60%
Echtzeit-Aktienkurs Groupe Actiplay SA
Bid:
Ask:
Aktienkurse zur Groupe Actiplay SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,49 | 1,49 | 1,27 | 1,30 | -0,69% | - |
| 13.03.2025 | 1,26 | 1,49 | 1,26 | 1,31 | -0,08% | - |
| 12.03.2025 | 1,44 | 1,44 | 1,25 | 1,31 | 3,97% | - |
| 11.03.2025 | 1,42 | 1,42 | 1,22 | 1,26 | 1,69% | - |
| 10.03.2025 | 1,18 | 1,43 | 1,18 | 1,24 | -1,67% | - |
| 07.03.2025 | 1,19 | 1,26 | 1,16 | 1,26 | 5,88% | - |
| 06.03.2025 | 1,34 | 1,34 | 1,15 | 1,19 | 3,12% | - |
| 05.03.2025 | 1,32 | 1,32 | 1,07 | 1,15 | 1,76% | - |
| 04.03.2025 | 1,35 | 1,35 | 1,09 | 1,13 | -3,32% | - |
| 03.03.2025 | 1,37 | 1,37 | 1,16 | 1,17 | -2,17% | - |
| 28.02.2025 | 1,13 | 1,36 | 1,13 | 1,20 | 1,78% | - |
| 27.02.2025 | 1,38 | 1,38 | 1,17 | 1,18 | -1,75% | - |
| 26.02.2025 | 1,15 | 1,37 | 1,15 | 1,20 | -0,33% | - |
| 25.02.2025 | 1,15 | 1,39 | 1,15 | 1,20 | 0,08% | - |
| 24.02.2025 | 1,40 | 1,40 | 1,18 | 1,20 | -1,48% | - |
| 21.02.2025 | 1,17 | 1,39 | 1,17 | 1,22 | 0,66% | - |
| 20.02.2025 | 1,42 | 1,42 | 1,21 | 1,21 | -1,86% | - |
| 19.02.2025 | 1,42 | 1,42 | 1,21 | 1,24 | -0,40% | - |
| 18.02.2025 | 1,39 | 1,39 | 1,21 | 1,24 | 2,31% | - |
| 17.02.2025 | 1,40 | 1,40 | 1,15 | 1,21 | -0,16% | - |
| 14.02.2025 | 1,39 | 1,39 | 1,20 | 1,21 | 0,50% | - |
| 13.02.2025 | 1,40 | 1,40 | 1,18 | 1,21 | 1,17% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,16 | 1,19 | -1,24% | - |
| 11.02.2025 | 1,42 | 1,42 | 1,17 | 1,21 | -2,34% | - |
| 10.02.2025 | 1,17 | 1,43 | 1,17 | 1,24 | -1,82% | - |
| 07.02.2025 | 1,45 | 1,45 | 1,24 | 1,26 | 0,64% | - |
| 06.02.2025 | 1,46 | 1,46 | 1,22 | 1,25 | -2,03% | - |
| 05.02.2025 | 1,46 | 1,46 | 1,28 | 1,28 | -0,08% | - |
| 04.02.2025 | 1,48 | 1,48 | 1,23 | 1,28 | -0,85% | - |
| 03.02.2025 | 1,43 | 1,43 | 1,25 | 1,29 | 3,20% | - |
| 31.01.2025 | 1,42 | 1,42 | 1,22 | 1,25 | 1,38% | - |
| 30.01.2025 | 1,42 | 1,42 | 1,20 | 1,23 | -0,24% | - |
| 29.01.2025 | 1,41 | 1,41 | 1,22 | 1,24 | 0,98% | - |
| 28.01.2025 | 1,43 | 1,43 | 1,22 | 1,23 | -2,00% | - |
| 27.01.2025 | 1,42 | 1,42 | 1,23 | 1,25 | 2,04% | - |
| 24.01.2025 | 1,39 | 1,39 | 1,22 | 1,23 | 1,07% | - |
| 23.01.2025 | 1,39 | 1,39 | 1,21 | 1,21 | 0,58% | - |
| 22.01.2025 | 1,14 | 1,37 | 1,14 | 1,21 | 1,52% | - |
| 21.01.2025 | 1,11 | 1,36 | 1,11 | 1,19 | 0,76% | - |
| 20.01.2025 | 1,12 | 1,37 | 1,12 | 1,18 | -1,59% | - |
| 17.01.2025 | 1,32 | 1,32 | 1,14 | 1,20 | 5,00% | - |
| 16.01.2025 | 1,35 | 1,35 | 1,13 | 1,14 | -2,40% | - |
| 15.01.2025 | 1,40 | 1,40 | 1,15 | 1,17 | -3,79% | - |
| 14.01.2025 | 1,40 | 1,40 | 1,21 | 1,21 | -0,82% | - |
| 13.01.2025 | 1,38 | 1,38 | 1,18 | 1,22 | 1,92% | - |
| 10.01.2025 | 1,15 | 1,38 | 1,15 | 1,20 | 0,50% | - |
| 09.01.2025 | 1,41 | 1,41 | 1,19 | 1,20 | -2,37% | - |
| 08.01.2025 | 1,44 | 1,44 | 1,21 | 1,22 | -2,70% | - |
| 07.01.2025 | 1,46 | 1,46 | 1,24 | 1,26 | -1,87% | - |
| 06.01.2025 | 1,47 | 1,47 | 1,27 | 1,28 | -0,62% | - |
| 03.01.2025 | 1,44 | 1,44 | 1,24 | 1,29 | 2,38% | - |
| 02.01.2025 | 1,25 | 1,28 | 1,23 | 1,26 | 1,20% | - |
| 30.12.2024 | 1,20 | 1,37 | 1,19 | 1,25 | 3,66% | - |
| 27.12.2024 | 1,37 | 1,37 | 1,19 | 1,20 | -4,68% | - |
| 23.12.2024 | 1,43 | 1,43 | 1,17 | 1,26 | 1,20% | - |
| 20.12.2024 | 1,40 | 1,40 | 1,17 | 1,25 | 1,22% | - |
| 19.12.2024 | 1,19 | 1,44 | 1,17 | 1,23 | -1,28% | - |
| 18.12.2024 | 1,25 | 1,51 | 1,25 | 1,25 | -6,32% | - |
| 17.12.2024 | 1,48 | 1,48 | 1,27 | 1,33 | 2,47% | - |
| 16.12.2024 | 1,09 | 1,33 | 1,09 | 1,30 | 11,90% | - |
| 13.12.2024 | 1,01 | 1,25 | 1,01 | 1,16 | 8,92% | - |
| 12.12.2024 | 1,23 | 1,23 | 1,05 | 1,07 | 1,33% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,05 | 1,05 | -1,22% | - |
| 10.12.2024 | 1,19 | 1,19 | 1,00 | 1,06 | 5,87% | - |
| 09.12.2024 | 1,18 | 1,18 | 0,95 | 1,01 | 0,90% | - |
| 06.12.2024 | 1,01 | 1,25 | 0,97 | 1,00 | -6,48% | - |
| 05.12.2024 | 1,26 | 1,26 | 0,99 | 1,07 | -0,93% | - |
| 04.12.2024 | 1,27 | 1,27 | 1,05 | 1,08 | -1,47% | - |
| 03.12.2024 | 1,32 | 1,32 | 1,09 | 1,09 | -4,13% | - |
| 02.12.2024 | 1,36 | 1,36 | 1,09 | 1,14 | -3,31% | - |
| 29.11.2024 | 1,31 | 1,31 | 1,16 | 1,18 | 4,34% | - |
| 28.11.2024 | 1,31 | 1,31 | 1,12 | 1,13 | -0,97% | - |
| 27.11.2024 | 1,35 | 1,35 | 1,11 | 1,14 | -2,32% | - |
| 26.11.2024 | 1,14 | 1,37 | 1,14 | 1,17 | -1,77% | - |
| 25.11.2024 | 1,36 | 1,36 | 1,18 | 1,19 | -0,25% | - |
| 22.11.2024 | 1,39 | 1,39 | 1,17 | 1,19 | -2,30% | - |
| 21.11.2024 | 1,45 | 1,45 | 1,19 | 1,22 | -3,64% | - |
| 20.11.2024 | 1,45 | 1,45 | 1,22 | 1,26 | -1,10% | - |
| 19.11.2024 | 1,46 | 1,46 | 1,26 | 1,28 | 0,24% | - |
| 18.11.2024 | 1,44 | 1,44 | 1,25 | 1,28 | 0,39% | - |
| 15.11.2024 | 1,17 | 1,42 | 1,17 | 1,27 | 1,76% | - |
| 14.11.2024 | 1,41 | 1,41 | 1,20 | 1,25 | 1,79% | - |
| 13.11.2024 | 1,13 | 1,38 | 1,13 | 1,23 | 2,25% | - |
| 12.11.2024 | 1,41 | 1,41 | 1,16 | 1,20 | -2,04% | - |
| 11.11.2024 | 1,20 | 1,43 | 1,19 | 1,22 | -1,84% | - |
| 08.11.2024 | 1,20 | 1,43 | 1,20 | 1,25 | -0,32% | - |
| 07.11.2024 | 1,44 | 1,44 | 1,25 | 1,25 | -0,40% | - |
| 06.11.2024 | 1,18 | 1,42 | 1,18 | 1,26 | 1,70% | - |
| 05.11.2024 | 1,47 | 1,47 | 1,20 | 1,24 | -4,63% | - |
| 04.11.2024 | 1,24 | 1,47 | 1,24 | 1,30 | 0,54% | - |
| 01.11.2024 | 1,24 | 1,47 | 1,24 | 1,29 | -0,31% | - |
| 31.10.2024 | 1,51 | 1,51 | 1,26 | 1,29 | -2,49% | - |
| 30.10.2024 | 1,25 | 1,48 | 1,25 | 1,33 | 1,84% | - |
| 29.10.2024 | 1,47 | 1,47 | 1,28 | 1,30 | 1,25% | - |
| 28.10.2024 | 1,22 | 1,45 | 1,22 | 1,29 | 1,50% | - |
| 25.10.2024 | 1,32 | 1,56 | 1,26 | 1,27 | -8,06% | - |
| 24.10.2024 | 1,33 | 1,58 | 1,33 | 1,38 | -1,64% | - |
| 23.10.2024 | 1,28 | 1,52 | 1,28 | 1,40 | 4,09% | - |
| 22.10.2024 | 1,10 | 1,37 | 1,10 | 1,35 | 10,25% | - |
| 21.10.2024 | 1,08 | 1,32 | 1,05 | 1,22 | 7,49% | - |