1,170€
-0,34%
Echtzeit-Aktienkurs ACTIPLAY GROUPE EO -,20
Bid:
Ask:
Aktienkurse zur ACTIPLAY GROUPE EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 1,48 | 1,48 | 1,13 | 1,14 | -12,22% | - |
| 17.10.2024 | 1,46 | 1,69 | 1,27 | 1,29 | -14,20% | - |
| 16.10.2024 | 1,68 | 1,68 | 1,46 | 1,51 | 0,47% | - |
| 15.10.2024 | 1,64 | 1,64 | 1,39 | 1,50 | 3,09% | - |
| 14.10.2024 | 1,43 | 1,67 | 1,43 | 1,46 | -2,74% | - |
| 11.10.2024 | 1,43 | 1,68 | 1,43 | 1,50 | 0,20% | - |
| 10.10.2024 | 1,69 | 1,69 | 1,46 | 1,49 | -1,26% | - |
| 09.10.2024 | 1,61 | 1,61 | 1,40 | 1,51 | 6,11% | - |
| 08.10.2024 | 1,32 | 1,58 | 1,32 | 1,43 | 1,42% | - |
| 07.10.2024 | 1,32 | 1,55 | 1,32 | 1,41 | 2,63% | - |
| 04.10.2024 | 1,51 | 1,51 | 1,31 | 1,37 | 3,17% | - |
| 03.10.2024 | 1,24 | 1,50 | 1,24 | 1,33 | 1,07% | - |
| 02.10.2024 | 1,48 | 1,48 | 1,29 | 1,31 | 1,08% | - |
| 01.10.2024 | 1,24 | 1,50 | 1,24 | 1,30 | -1,37% | - |
| 30.09.2024 | 1,55 | 1,55 | 1,30 | 1,32 | -3,66% | - |
| 27.09.2024 | 1,38 | 1,62 | 1,34 | 1,37 | -4,67% | - |
| 26.09.2024 | 1,64 | 1,64 | 1,43 | 1,43 | -1,51% | - |
| 25.09.2024 | 1,39 | 1,62 | 1,39 | 1,46 | 1,39% | - |
| 24.09.2024 | 1,39 | 1,63 | 1,39 | 1,44 | -1,10% | - |
| 23.09.2024 | 1,40 | 1,64 | 1,40 | 1,45 | -0,14% | - |
| 20.09.2024 | 1,63 | 1,63 | 1,43 | 1,45 | 0,28% | - |
| 19.09.2024 | 1,35 | 1,60 | 1,35 | 1,45 | 2,11% | - |
| 18.09.2024 | 1,42 | 1,66 | 1,38 | 1,42 | -3,60% | - |
| 17.09.2024 | 1,43 | 1,67 | 1,43 | 1,47 | -1,14% | - |
| 16.09.2024 | 1,33 | 1,58 | 1,33 | 1,49 | 5,30% | - |
| 13.09.2024 | 1,37 | 1,60 | 1,37 | 1,42 | -0,14% | - |
| 12.09.2024 | 1,36 | 1,60 | 1,36 | 1,42 | -0,35% | - |
| 11.09.2024 | 1,58 | 1,58 | 1,39 | 1,42 | 1,28% | - |
| 10.09.2024 | 1,39 | 1,64 | 1,30 | 1,40 | -3,24% | - |
| 09.09.2024 | 1,39 | 1,62 | 1,39 | 1,45 | 0,07% | - |
| 06.09.2024 | 1,45 | 1,68 | 1,43 | 1,45 | -2,68% | - |
| 05.09.2024 | 1,63 | 1,63 | 1,43 | 1,49 | 3,47% | - |
| 04.09.2024 | 1,43 | 1,67 | 1,43 | 1,44 | -3,10% | - |
| 03.09.2024 | 1,66 | 1,66 | 1,47 | 1,49 | 0,54% | - |
| 02.09.2024 | 1,45 | 1,69 | 1,45 | 1,48 | -0,34% | - |
| 30.08.2024 | 1,47 | 1,69 | 1,47 | 1,48 | -0,07% | - |
| 29.08.2024 | 1,72 | 1,72 | 1,46 | 1,48 | -2,69% | - |
| 28.08.2024 | 1,51 | 1,74 | 1,51 | 1,53 | -2,18% | - |
| 27.08.2024 | 1,43 | 1,66 | 1,43 | 1,56 | 5,77% | - |
| 26.08.2024 | 1,44 | 1,66 | 1,44 | 1,47 | -0,07% | - |
| 23.08.2024 | 1,45 | 1,68 | 1,44 | 1,48 | -1,54% | - |
| 22.08.2024 | 1,41 | 1,64 | 1,41 | 1,50 | 2,60% | - |
| 21.08.2024 | 1,41 | 1,64 | 1,41 | 1,46 | 0,07% | - |
| 20.08.2024 | 1,44 | 1,68 | 1,44 | 1,46 | -2,34% | - |
| 19.08.2024 | 1,69 | 1,69 | 1,47 | 1,49 | -0,80% | - |
| 16.08.2024 | 1,49 | 1,72 | 1,49 | 1,51 | -2,08% | - |
| 15.08.2024 | 1,68 | 1,91 | 1,52 | 1,54 | -11,05% | - |
| 14.08.2024 | 1,60 | 1,83 | 1,60 | 1,73 | 4,85% | - |
| 13.08.2024 | 1,54 | 1,79 | 1,54 | 1,65 | 2,11% | - |
| 12.08.2024 | 1,53 | 1,78 | 1,53 | 1,62 | 1,19% | - |
| 09.08.2024 | 1,77 | 1,77 | 1,58 | 1,60 | 0,63% | - |
| 08.08.2024 | 1,67 | 1,67 | 1,48 | 1,59 | 6,37% | - |
| 07.08.2024 | 1,38 | 1,63 | 1,38 | 1,49 | 3,04% | - |
| 06.08.2024 | 1,37 | 1,61 | 1,37 | 1,45 | 1,54% | - |
| 05.08.2024 | 1,66 | 1,66 | 1,42 | 1,43 | -4,10% | - |