1,300€
-1,52%
Echtzeit-Aktienkurs Groupe Actiplay SA
Bid:
Ask:
Aktienkurse zur Groupe Actiplay SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,32 | 1,32 | 1,26 | 1,32 | 0,00% | 1.952,00 |
| 13.03.2025 | 1,32 | 1,32 | 1,28 | 1,32 | 0,00% | 5.529,00 |
| 12.03.2025 | 1,28 | 1,35 | 1,25 | 1,32 | 3,13% | 17.885,00 |
| 11.03.2025 | 1,24 | 1,28 | 1,21 | 1,28 | 1,59% | 10.171,00 |
| 10.03.2025 | 1,28 | 1,28 | 1,21 | 1,26 | -1,56% | 17.682,00 |
| 07.03.2025 | 1,21 | 1,29 | 1,21 | 1,28 | 4,23% | 34.570,00 |
| 06.03.2025 | 1,18 | 1,24 | 1,15 | 1,23 | 3,89% | 17.292,00 |
| 05.03.2025 | 1,11 | 1,22 | 1,11 | 1,18 | 6,10% | 22.170,00 |
| 04.03.2025 | 1,15 | 1,17 | 1,06 | 1,11 | -3,13% | 19.125,00 |
| 03.03.2025 | 1,23 | 1,23 | 1,13 | 1,15 | -5,74% | 6.024,00 |
| 28.02.2025 | 1,17 | 1,22 | 1,16 | 1,22 | 3,57% | 4.240,00 |
| 27.02.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -0,84% | 4.062,00 |
| 26.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -3,10% | 340,00 |
| 25.02.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 3,72% | 2.012,00 |
| 24.02.2025 | 1,19 | 1,25 | 1,18 | 1,18 | -3,90% | 6.091,00 |
| 21.02.2025 | 1,20 | 1,23 | 1,16 | 1,23 | 0,65% | 7.658,00 |
| 20.02.2025 | 1,21 | 1,25 | 1,20 | 1,22 | -2,71% | 7.378,00 |
| 19.02.2025 | 1,25 | 1,26 | 1,20 | 1,26 | 0,80% | 5.857,00 |
| 18.02.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 0,97% | 6.297,00 |
| 17.02.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 0,49% | 3.910,00 |
| 14.02.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 0,00% | 3.425,00 |
| 13.02.2025 | 1,17 | 1,24 | 1,17 | 1,23 | 5,32% | 3.459,00 |
| 12.02.2025 | 1,17 | 1,24 | 1,16 | 1,17 | -5,20% | 17.426,00 |
| 11.02.2025 | 1,20 | 1,24 | 1,16 | 1,23 | -2,23% | 30.347,00 |
| 10.02.2025 | 1,21 | 1,28 | 1,20 | 1,26 | -1,72% | 8.308,00 |
| 07.02.2025 | 1,25 | 1,28 | 1,23 | 1,28 | -0,31% | 5.980,00 |
| 06.02.2025 | 1,26 | 1,29 | 1,23 | 1,28 | -1,08% | 10.436,00 |
| 05.02.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -0,15% | 6.126,00 |
| 04.02.2025 | 1,27 | 1,32 | 1,25 | 1,30 | -0,91% | 7.298,00 |
| 03.02.2025 | 1,28 | 1,31 | 1,25 | 1,31 | 3,31% | 9.571,00 |
| 31.01.2025 | 1,23 | 1,27 | 1,20 | 1,27 | 1,60% | 11.837,00 |
| 30.01.2025 | 1,23 | 1,28 | 1,18 | 1,25 | -2,34% | 5.270,00 |
| 29.01.2025 | 1,23 | 1,28 | 1,20 | 1,28 | 4,07% | 6.235,00 |
| 28.01.2025 | 1,24 | 1,25 | 1,22 | 1,23 | 0,00% | 1.925,00 |
| 27.01.2025 | 1,20 | 1,27 | 1,20 | 1,23 | -1,60% | 3.098,00 |
| 24.01.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 2,46% | 12.748,00 |
| 23.01.2025 | 1,25 | 1,25 | 1,20 | 1,22 | 0,00% | 2.381,00 |
| 22.01.2025 | 1,26 | 1,26 | 1,21 | 1,22 | 1,67% | 4.524,00 |
| 21.01.2025 | 1,20 | 1,27 | 1,16 | 1,20 | 0,17% | 10.563,00 |
| 20.01.2025 | 1,15 | 1,22 | 1,14 | 1,20 | -1,64% | 5.556,00 |
| 17.01.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 5,91% | 6.957,00 |
| 16.01.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -3,69% | 5.491,00 |
| 15.01.2025 | 1,19 | 1,22 | 1,13 | 1,19 | -2,93% | 21.005,00 |
| 14.01.2025 | 1,25 | 1,25 | 1,19 | 1,23 | -1,28% | 5.856,00 |
| 13.01.2025 | 1,18 | 1,27 | 1,18 | 1,25 | 2,30% | 6.432,00 |
| 10.01.2025 | 1,20 | 1,22 | 1,18 | 1,22 | 2,35% | 1.379,00 |
| 09.01.2025 | 1,20 | 1,24 | 1,18 | 1,19 | -3,88% | 8.719,00 |
| 08.01.2025 | 1,29 | 1,29 | 1,20 | 1,24 | -3,58% | 5.357,00 |
| 07.01.2025 | 1,28 | 1,29 | 1,24 | 1,28 | -2,58% | 5.090,00 |
| 06.01.2025 | 1,32 | 1,32 | 1,24 | 1,32 | -0,75% | 3.200,00 |
| 03.01.2025 | 1,22 | 1,33 | 1,22 | 1,33 | 3,75% | 11.576,00 |
| 02.01.2025 | 1,24 | 1,28 | 1,22 | 1,28 | 3,23% | 4.837,00 |
| 31.12.2024 | 1,31 | 1,31 | 1,23 | 1,24 | -4,62% | 506,00 |
| 30.12.2024 | 1,18 | 1,30 | 1,18 | 1,30 | 9,43% | 13.148,00 |
| 27.12.2024 | 1,18 | 1,22 | 1,18 | 1,19 | 1,54% | 4.684,00 |
| 24.12.2024 | 1,20 | 1,22 | 1,17 | 1,17 | -7,14% | 2.985,00 |
| 23.12.2024 | 1,28 | 1,28 | 1,16 | 1,26 | -1,87% | 22.641,00 |
| 20.12.2024 | 1,24 | 1,28 | 1,18 | 1,28 | 2,72% | 8.791,00 |
| 19.12.2024 | 1,21 | 1,25 | 1,15 | 1,25 | 1,96% | 8.900,00 |
| 18.12.2024 | 1,39 | 1,39 | 1,22 | 1,23 | -11,03% | 23.616,00 |
| 17.12.2024 | 1,30 | 1,40 | 1,26 | 1,38 | 4,87% | 88.780,00 |
| 16.12.2024 | 1,20 | 1,32 | 1,20 | 1,31 | 11,17% | 75.283,00 |
| 13.12.2024 | 1,09 | 1,19 | 1,04 | 1,18 | 9,44% | 25.955,00 |
| 12.12.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 4,05% | 236,00 |
| 11.12.2024 | 1,08 | 1,10 | 1,04 | 1,04 | -1,14% | 5.936,00 |
| 10.12.2024 | 0,99 | 1,08 | 0,99 | 1,05 | 3,14% | 24.480,00 |
| 09.12.2024 | 0,98 | 1,02 | 0,93 | 1,02 | -1,17% | 18.142,00 |
| 06.12.2024 | 1,05 | 1,06 | 0,97 | 1,03 | -4,81% | 52.403,00 |
| 05.12.2024 | 1,12 | 1,12 | 0,98 | 1,08 | -3,39% | 38.899,00 |
| 04.12.2024 | 1,11 | 1,16 | 1,05 | 1,12 | 0,90% | 4.601,00 |
| 03.12.2024 | 1,17 | 1,17 | 1,06 | 1,11 | -5,61% | 3.616,00 |
| 02.12.2024 | 1,12 | 1,18 | 1,07 | 1,18 | -0,68% | 25.688,00 |
| 29.11.2024 | 1,17 | 1,22 | 1,16 | 1,18 | 3,86% | 20.564,00 |
| 28.11.2024 | 1,14 | 1,16 | 1,10 | 1,14 | -2,56% | 13.098,00 |
| 27.11.2024 | 1,15 | 1,17 | 1,08 | 1,17 | -0,85% | 25.526,00 |
| 26.11.2024 | 1,20 | 1,20 | 1,15 | 1,18 | 2,25% | 5.586,00 |
| 25.11.2024 | 1,21 | 1,24 | 1,15 | 1,15 | -4,63% | 1.191,00 |
| 22.11.2024 | 1,25 | 1,25 | 1,18 | 1,21 | 0,50% | 1.444,00 |
| 21.11.2024 | 1,26 | 1,27 | 1,19 | 1,20 | -6,67% | - |
| 20.11.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,62% | 483,00 |
| 19.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | 572,00 |
| 18.11.2024 | 1,29 | 1,33 | 1,24 | 1,30 | 0,78% | 14.467,00 |
| 15.11.2024 | 1,27 | 1,29 | 1,21 | 1,29 | 1,74% | 15.883,00 |
| 14.11.2024 | 1,25 | 1,27 | 1,20 | 1,27 | 8,19% | 5.152,00 |
| 13.11.2024 | 1,28 | 1,28 | 1,17 | 1,17 | -3,93% | 1.377,00 |
| 12.11.2024 | 1,24 | 1,24 | 1,14 | 1,22 | -1,61% | 32.441,00 |
| 11.11.2024 | 1,28 | 1,29 | 1,18 | 1,24 | -1,59% | 24.802,00 |
| 08.11.2024 | 1,29 | 1,29 | 1,21 | 1,26 | -0,63% | 1.695,00 |
| 07.11.2024 | 1,24 | 1,29 | 1,23 | 1,27 | 2,92% | 2.602,00 |
| 06.11.2024 | 1,30 | 1,30 | 1,23 | 1,23 | 1,48% | 2.914,00 |
| 05.11.2024 | 1,33 | 1,33 | 1,20 | 1,21 | -6,62% | 23.379,00 |
| 04.11.2024 | 1,30 | 1,30 | 1,22 | 1,30 | 1,56% | 6.564,00 |
| 01.11.2024 | 1,36 | 1,36 | 1,26 | 1,28 | 0,31% | 4.708,00 |
| 31.10.2024 | 1,29 | 1,31 | 1,24 | 1,28 | -4,06% | 15.721,00 |
| 30.10.2024 | 1,28 | 1,42 | 1,26 | 1,33 | 0,76% | 14.354,00 |
| 29.10.2024 | 1,35 | 1,35 | 1,26 | 1,32 | 1,54% | 5.589,00 |
| 28.10.2024 | 1,25 | 1,32 | 1,23 | 1,30 | 3,83% | 5.757,00 |
| 25.10.2024 | 1,36 | 1,37 | 1,25 | 1,25 | -10,32% | 31.728,00 |
| 24.10.2024 | 1,40 | 1,44 | 1,35 | 1,40 | -1,69% | 21.101,00 |
| 23.10.2024 | 1,32 | 1,43 | 1,32 | 1,42 | 3,65% | 31.612,00 |