1,262€
0,96%
Echtzeit-Aktienkurs Groupe Actiplay SA
Bid:
Ask:
Aktienkurse zur Groupe Actiplay SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2024 | 1,18 | 1,38 | 1,18 | 1,37 | 12,30% | 43.413,00 |
| 21.10.2024 | 1,07 | 1,26 | 1,05 | 1,22 | 5,17% | 77.896,00 |
| 18.10.2024 | 1,28 | 1,32 | 1,11 | 1,16 | -11,18% | 74.008,00 |
| 17.10.2024 | 1,35 | 1,45 | 1,26 | 1,31 | -11,76% | 77.409,00 |
| 16.10.2024 | 1,48 | 1,52 | 1,44 | 1,48 | -1,33% | 24.016,00 |
| 15.10.2024 | 1,64 | 1,64 | 1,39 | 1,50 | 3,45% | - |
| 14.10.2024 | 1,47 | 1,52 | 1,43 | 1,45 | -4,48% | 13.737,00 |
| 11.10.2024 | 1,52 | 1,52 | 1,46 | 1,52 | -0,13% | 15.056,00 |
| 10.10.2024 | 1,53 | 1,54 | 1,44 | 1,52 | -0,52% | 13.251,00 |
| 09.10.2024 | 1,42 | 1,53 | 1,42 | 1,53 | 6,11% | 35.520,00 |
| 08.10.2024 | 1,42 | 1,45 | 1,36 | 1,44 | 1,41% | 9.108,00 |
| 07.10.2024 | 1,38 | 1,42 | 1,36 | 1,42 | 2,90% | 1.155,00 |
| 04.10.2024 | 1,36 | 1,45 | 1,28 | 1,38 | 2,37% | 30.078,00 |
| 03.10.2024 | 1,36 | 1,36 | 1,29 | 1,35 | 0,15% | 9.330,00 |
| 02.10.2024 | 1,30 | 1,35 | 1,28 | 1,35 | 1,36% | 2.301,00 |
| 01.10.2024 | 1,34 | 1,34 | 1,27 | 1,33 | -1,92% | 2.328,00 |
| 30.09.2024 | 1,40 | 1,41 | 1,27 | 1,35 | 1,80% | 11.274,00 |
| 27.09.2024 | 1,40 | 1,42 | 1,33 | 1,33 | -8,15% | 25.628,00 |
| 26.09.2024 | 1,50 | 1,50 | 1,40 | 1,45 | 0,28% | 6.114,00 |
| 25.09.2024 | 1,42 | 1,47 | 1,42 | 1,44 | -0,41% | 2.097,00 |
| 24.09.2024 | 1,47 | 1,47 | 1,42 | 1,45 | -1,63% | 3.237,00 |
| 23.09.2024 | 1,47 | 1,47 | 1,39 | 1,47 | 0,00% | 5.090,00 |
| 20.09.2024 | 1,48 | 1,48 | 1,42 | 1,47 | 0,14% | 5.512,00 |
| 19.09.2024 | 1,46 | 1,50 | 1,42 | 1,47 | 0,27% | 6.679,00 |
| 18.09.2024 | 1,47 | 1,47 | 1,36 | 1,47 | -0,68% | 3.893,00 |
| 17.09.2024 | 1,49 | 1,49 | 1,44 | 1,48 | -2,12% | 9.179,00 |
| 16.09.2024 | 1,45 | 1,54 | 1,41 | 1,51 | 4,86% | 16.101,00 |
| 13.09.2024 | 1,45 | 1,45 | 1,36 | 1,44 | 0,70% | 3.636,00 |
| 12.09.2024 | 1,40 | 1,43 | 1,40 | 1,43 | -1,24% | 6.069,00 |
| 11.09.2024 | 1,44 | 1,45 | 1,36 | 1,45 | 0,00% | 9.409,00 |
| 10.09.2024 | 1,43 | 1,45 | 1,30 | 1,45 | 1,12% | 36.097,00 |
| 09.09.2024 | 1,49 | 1,49 | 1,42 | 1,43 | -4,53% | 6.512,00 |
| 06.09.2024 | 1,51 | 1,53 | 1,43 | 1,50 | -0,66% | 23.435,00 |
| 05.09.2024 | 1,45 | 1,51 | 1,43 | 1,51 | 4,14% | 5.948,00 |
| 04.09.2024 | 1,45 | 1,49 | 1,43 | 1,45 | -1,09% | 9.798,00 |
| 03.09.2024 | 1,48 | 1,50 | 1,46 | 1,47 | -2,01% | 5.127,00 |
| 02.09.2024 | 1,50 | 1,50 | 1,46 | 1,50 | 1,08% | 1.226,00 |
| 30.08.2024 | 1,53 | 1,53 | 1,46 | 1,48 | -1,46% | 3.040,00 |
| 29.08.2024 | 1,55 | 1,55 | 1,46 | 1,50 | 0,81% | 14.351,00 |
| 28.08.2024 | 1,55 | 1,55 | 1,49 | 1,49 | -6,05% | 10.182,00 |
| 27.08.2024 | 1,43 | 1,61 | 1,43 | 1,59 | 6,16% | 48.997,00 |
| 26.08.2024 | 1,49 | 1,50 | 1,44 | 1,49 | 1,49% | 5.670,00 |
| 23.08.2024 | 1,52 | 1,52 | 1,42 | 1,47 | -0,54% | 7.615,00 |
| 22.08.2024 | 1,47 | 1,52 | 1,46 | 1,48 | 3,50% | 19.488,00 |
| 21.08.2024 | 1,44 | 1,47 | 1,42 | 1,43 | -0,83% | 13.625,00 |
| 20.08.2024 | 1,48 | 1,49 | 1,43 | 1,44 | -2,57% | 8.277,00 |
| 19.08.2024 | 1,52 | 1,53 | 1,45 | 1,48 | -3,14% | 15.350,00 |
| 16.08.2024 | 1,54 | 1,54 | 1,48 | 1,53 | -1,16% | 23.358,00 |
| 15.08.2024 | 1,76 | 1,76 | 1,52 | 1,55 | -11,56% | 59.668,00 |
| 14.08.2024 | 1,68 | 1,77 | 1,65 | 1,75 | 2,94% | 22.428,00 |
| 13.08.2024 | 1,66 | 1,70 | 1,63 | 1,70 | 3,54% | 10.359,00 |
| 12.08.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 0,61% | 2.920,00 |
| 09.08.2024 | 1,60 | 1,66 | 1,56 | 1,63 | 1,87% | 20.837,00 |
| 08.08.2024 | 1,47 | 1,60 | 1,47 | 1,60 | 6,10% | 34.440,00 |
| 07.08.2024 | 1,47 | 1,52 | 1,41 | 1,51 | 3,71% | 10.226,00 |
| 06.08.2024 | 1,40 | 1,48 | 1,40 | 1,45 | 2,68% | 7.733,00 |
| 05.08.2024 | 1,52 | 1,52 | 1,40 | 1,42 | -6,47% | 12.799,00 |