1,233€
-5,15%
Echtzeit-Aktienkurs Groupe Actiplay SA
Bid:
Ask:
Aktienkurse zur Groupe Actiplay SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,29 | 1,29 | 1,20 | 1,23 | -5,15% | - |
| 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 |
| 02.08.2024 | 1,46 | 1,51 | 1,44 | 1,51 | 3,70% | 8.188,00 |
| 01.08.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -2,67% | 2.256,00 |
| 31.07.2024 | 1,48 | 1,54 | 1,47 | 1,50 | -1,32% | 6.990,00 |
| 30.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 5,00 |
| 29.07.2024 | 1,53 | 1,53 | 1,43 | 1,52 | -2,56% | 11.757,00 |
| 26.07.2024 | 1,60 | 1,60 | 1,51 | 1,56 | -3,70% | 5.598,00 |
| 25.07.2024 | 1,60 | 1,62 | 1,56 | 1,62 | 0,00% | 6.341,00 |
| 24.07.2024 | 1,63 | 1,65 | 1,60 | 1,62 | -1,34% | 628,00 |
| 23.07.2024 | 1,63 | 1,64 | 1,61 | 1,64 | 0,74% | 1.076,00 |
| 22.07.2024 | 1,68 | 1,68 | 1,62 | 1,63 | -2,98% | 4.587,00 |
| 19.07.2024 | 1,66 | 1,68 | 1,65 | 1,68 | -0,59% | 8.955,00 |
| 18.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 2.235,00 |
| 17.07.2024 | 1,67 | 1,69 | 1,65 | 1,69 | 2,92% | 4.475,00 |
| 16.07.2024 | 1,71 | 1,71 | 1,64 | 1,64 | -3,98% | 4.980,00 |
| 15.07.2024 | 1,61 | 1,71 | 1,60 | 1,71 | 4,27% | 7.296,00 |
| 12.07.2024 | 1,65 | 1,65 | 1,60 | 1,64 | 1,23% | 2.730,00 |
| 11.07.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,00% | 7.830,00 |
| 10.07.2024 | 1,61 | 1,65 | 1,61 | 1,62 | -2,06% | 2.451,00 |
| 09.07.2024 | 1,67 | 1,67 | 1,61 | 1,65 | -1,55% | 1.290,00 |
| 08.07.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 1,82% | 2.951,00 |
| 05.07.2024 | 1,66 | 1,69 | 1,62 | 1,65 | -2,37% | 5.133,00 |
| 04.07.2024 | 1,66 | 1,72 | 1,66 | 1,69 | 0,00% | 2.270,00 |
| 03.07.2024 | 1,70 | 1,85 | 1,64 | 1,69 | -0,35% | 33.622,00 |
| 02.07.2024 | 1,65 | 1,70 | 1,62 | 1,70 | 1,56% | 12.874,00 |
| 01.07.2024 | 1,60 | 1,67 | 1,57 | 1,67 | 4,38% | 18.108,00 |
| 28.06.2024 | 1,70 | 1,70 | 1,57 | 1,60 | -7,94% | 28.651,00 |
| 27.06.2024 | 1,72 | 1,74 | 1,66 | 1,74 | -0,23% | 9.496,00 |
| 26.06.2024 | 1,79 | 1,79 | 1,67 | 1,74 | -3,33% | 22.280,00 |
| 25.06.2024 | 1,87 | 1,88 | 1,76 | 1,80 | -7,59% | 21.372,00 |
| 24.06.2024 | 1,97 | 2,00 | 1,80 | 1,95 | 7,62% | 121.985,00 |
| 21.06.2024 | 1,50 | 1,88 | 1,45 | 1,81 | 20,80% | 80.553,00 |
| 20.06.2024 | 1,54 | 1,54 | 1,44 | 1,50 | -6,02% | 28.344,00 |
| 19.06.2024 | 1,60 | 1,61 | 1,55 | 1,60 | -0,25% | 15.268,00 |