12,820€
-0,47%
Echtzeit-Aktienkurs AKTIA BANK PLC
Bid:
Ask:
Aktienkurse zur AKTIA BANK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,89 | 12,97 | 12,69 | 12,82 | -0,47% | 2.200,00 |
| 01.10.2026 | 13,15 | 13,15 | 12,86 | 12,88 | -2,05% | 8,00 |
| 30.09.2026 | 13,21 | 13,31 | 13,06 | 13,15 | -0,45% | 86,00 |
| 29.09.2026 | 13,28 | 13,31 | 13,20 | 13,21 | -0,60% | 2.039,00 |
| 28.09.2026 | 13,31 | 13,39 | 13,28 | 13,29 | -0,15% | 40,00 |
| 25.09.2026 | 13,16 | 13,39 | 13,16 | 13,31 | 1,14% | 494,00 |
| 24.09.2026 | 13,13 | 13,23 | 13,07 | 13,16 | 0,23% | 184,00 |
| 23.09.2026 | 13,18 | 13,22 | 13,02 | 13,13 | -0,45% | 1.425,00 |
| 22.09.2026 | 13,16 | 13,30 | 13,14 | 13,19 | 0,15% | - |
| 21.09.2026 | 13,02 | 13,23 | 13,02 | 13,17 | 1,15% | 1.300,00 |
| 18.09.2026 | 13,04 | 13,08 | 12,98 | 13,02 | -0,15% | - |
| 17.09.2026 | 12,90 | 13,08 | 12,89 | 13,04 | 1,09% | - |
| 16.09.2026 | 12,76 | 12,93 | 12,76 | 12,90 | 1,10% | - |
| 15.09.2026 | 12,74 | 12,83 | 12,63 | 12,76 | 0,16% | - |
| 14.09.2026 | 12,71 | 12,76 | 12,60 | 12,74 | 0,24% | 13,00 |
| 11.09.2026 | 12,56 | 12,75 | 12,56 | 12,71 | 1,19% | 64,00 |
| 10.09.2026 | 12,46 | 12,66 | 12,38 | 12,56 | 0,80% | 128,00 |
| 09.09.2026 | 12,57 | 12,57 | 12,37 | 12,46 | -0,80% | 16,00 |
| 08.09.2026 | 12,64 | 12,64 | 12,51 | 12,56 | -0,55% | - |
| 07.09.2026 | 12,60 | 12,68 | 12,59 | 12,63 | 0,24% | 41,00 |
| 04.09.2026 | 12,51 | 12,61 | 12,37 | 12,60 | 0,72% | - |
| 03.09.2026 | 12,34 | 12,54 | 12,30 | 12,51 | 1,38% | - |
| 02.09.2026 | 12,33 | 12,40 | 12,22 | 12,34 | 0,08% | - |
| 01.09.2026 | 12,26 | 12,35 | 12,21 | 12,33 | 0,57% | - |
| 31.08.2026 | 12,24 | 12,31 | 12,21 | 12,26 | 0,16% | - |
| 28.08.2026 | 12,37 | 12,48 | 12,24 | 12,24 | -1,05% | - |
| 27.08.2026 | 12,40 | 12,45 | 12,34 | 12,37 | -0,16% | - |
| 26.08.2026 | 12,39 | 12,50 | 12,32 | 12,39 | 0,00% | 5.750,00 |
| 25.08.2026 | 12,34 | 12,44 | 12,27 | 12,39 | 0,32% | - |
| 24.08.2026 | 12,27 | 12,36 | 12,23 | 12,35 | 0,73% | - |
| 21.08.2026 | 12,27 | 12,32 | 12,24 | 12,26 | 0,00% | - |
| 20.08.2026 | 12,26 | 12,27 | 12,24 | 12,26 | 0,00% | - |
| 19.08.2026 | 12,15 | 12,32 | 12,12 | 12,26 | 11,86% | - |
| 05.05.2026 | 11,14 | 11,18 | 10,87 | 10,96 | -1,44% | - |
| 04.05.2026 | 10,89 | 11,50 | 10,85 | 11,12 | 2,21% | - |
| 30.04.2026 | 11,40 | 11,52 | 10,75 | 10,88 | -5,23% | - |
| 29.04.2026 | 11,61 | 11,69 | 11,47 | 11,48 | -0,69% | - |
| 28.04.2026 | 11,64 | 11,74 | 11,56 | 11,56 | -0,69% | - |
| 27.04.2026 | 11,73 | 11,81 | 11,61 | 11,64 | -1,10% | - |
| 24.04.2026 | 11,67 | 11,81 | 11,65 | 11,77 | 0,94% | - |
| 23.04.2026 | 11,55 | 11,74 | 11,53 | 11,66 | 0,52% | - |
| 22.04.2026 | 11,63 | 11,68 | 11,55 | 11,60 | 0,78% | 32,00 |
| 21.04.2026 | 11,69 | 11,73 | 11,51 | 11,51 | -1,46% | - |
| 20.04.2026 | 11,51 | 11,74 | 11,49 | 11,68 | 0,52% | - |
| 17.04.2026 | 11,87 | 11,91 | 11,59 | 11,62 | -1,86% | - |
| 16.04.2026 | 12,00 | 12,02 | 11,78 | 11,84 | -1,09% | - |
| 15.04.2026 | 12,09 | 12,15 | 11,93 | 11,97 | -1,32% | - |
| 14.04.2026 | 12,14 | 12,18 | 12,08 | 12,13 | -0,08% | - |
| 13.04.2026 | 12,01 | 12,15 | 11,99 | 12,14 | 0,25% | 1.040,00 |
| 10.04.2026 | 12,22 | 12,25 | 12,07 | 12,11 | -0,90% | 17,00 |
| 09.04.2026 | 11,95 | 12,25 | 11,90 | 12,22 | 1,83% | - |
| 08.04.2026 | 12,29 | 12,32 | 11,85 | 12,00 | 0,67% | - |
| 07.04.2026 | 11,73 | 12,07 | 11,71 | 11,92 | 1,36% | 29,00 |
| 02.04.2026 | 12,48 | 12,48 | 11,61 | 11,76 | -8,91% | - |
| 01.04.2026 | 12,84 | 12,95 | 12,64 | 12,91 | 1,02% | 1.064,00 |
| 31.03.2026 | 12,58 | 12,79 | 12,55 | 12,78 | 2,32% | - |
| 30.03.2026 | 12,39 | 12,61 | 12,39 | 12,49 | 1,38% | 400,00 |
| 27.03.2026 | 12,28 | 12,64 | 12,05 | 12,32 | -3,22% | - |
| 26.03.2026 | 12,62 | 12,90 | 12,62 | 12,73 | 0,24% | - |
| 25.03.2026 | 12,57 | 12,83 | 12,48 | 12,70 | 0,95% | - |
| 24.03.2026 | 12,44 | 12,59 | 12,28 | 12,58 | 0,88% | 19,00 |
| 23.03.2026 | 12,21 | 12,62 | 12,01 | 12,47 | 0,89% | 1.071,00 |
| 20.03.2026 | 12,60 | 12,79 | 12,29 | 12,36 | -1,98% | - |
| 19.03.2026 | 12,77 | 12,77 | 12,45 | 12,61 | 0,16% | 63,00 |
| 18.03.2026 | 12,77 | 12,87 | 12,58 | 12,59 | -0,79% | - |
| 17.03.2026 | 12,59 | 12,73 | 12,56 | 12,69 | 0,32% | - |
| 16.03.2026 | 12,65 | 12,70 | 12,57 | 12,65 | 0,64% | - |
| 13.03.2026 | 12,45 | 12,74 | 12,39 | 12,57 | 0,80% | 58,00 |
| 12.03.2026 | 12,42 | 12,53 | 12,39 | 12,47 | -0,24% | - |
| 11.03.2026 | 12,59 | 12,65 | 12,39 | 12,50 | -0,48% | - |
| 10.03.2026 | 12,44 | 12,76 | 12,32 | 12,56 | 0,48% | - |
| 09.03.2026 | 12,16 | 12,57 | 12,07 | 12,50 | -0,08% | - |
| 06.03.2026 | 12,70 | 12,72 | 12,38 | 12,51 | -1,11% | 26,00 |
| 05.03.2026 | 12,70 | 12,85 | 12,56 | 12,65 | -0,94% | - |
| 04.03.2026 | 12,30 | 12,79 | 12,23 | 12,77 | 3,15% | - |
| 03.03.2026 | 12,47 | 12,62 | 12,22 | 12,38 | -1,82% | 16,00 |
| 02.03.2026 | 12,51 | 12,73 | 12,42 | 12,61 | -0,47% | - |
| 27.02.2026 | 12,63 | 12,75 | 12,61 | 12,67 | 0,32% | - |
| 26.02.2026 | 12,74 | 12,76 | 12,58 | 12,63 | -0,94% | 56,00 |
| 25.02.2026 | 12,51 | 12,84 | 12,51 | 12,75 | 1,76% | 1.583,00 |
| 24.02.2026 | 12,54 | 12,55 | 12,38 | 12,53 | -0,08% | - |
| 23.02.2026 | 12,46 | 12,64 | 12,44 | 12,54 | 0,24% | 1.642,00 |
| 20.02.2026 | 12,37 | 12,51 | 12,34 | 12,51 | 1,30% | - |
| 19.02.2026 | 12,40 | 12,43 | 12,24 | 12,35 | -0,48% | - |
| 18.02.2026 | 12,23 | 12,46 | 12,19 | 12,41 | 1,64% | - |
| 17.02.2026 | 12,16 | 12,23 | 12,11 | 12,21 | 0,00% | - |
| 16.02.2026 | 12,17 | 12,25 | 12,13 | 12,21 | 0,58% | 15,00 |
| 13.02.2026 | 12,06 | 12,19 | 12,05 | 12,14 | 0,66% | - |
| 12.02.2026 | 12,14 | 12,23 | 12,04 | 12,06 | -0,41% | 54,00 |
| 11.02.2026 | 11,88 | 12,17 | 11,88 | 12,11 | -0,57% | - |
| 10.02.2026 | 12,19 | 12,23 | 12,12 | 12,18 | 0,08% | - |
| 09.02.2026 | 12,16 | 12,21 | 12,06 | 12,17 | 0,16% | - |
| 06.02.2026 | 11,92 | 12,20 | 11,92 | 12,15 | 1,93% | 28,00 |
| 05.02.2026 | 12,45 | 12,45 | 11,74 | 11,92 | -4,03% | 18.976,00 |
| 04.02.2026 | 12,47 | 12,51 | 12,37 | 12,42 | -0,16% | 82,00 |
| 03.02.2026 | 12,49 | 12,51 | 12,38 | 12,44 | -0,16% | - |
| 02.02.2026 | 12,19 | 12,48 | 12,19 | 12,46 | 1,55% | - |
| 30.01.2026 | 12,26 | 12,37 | 12,23 | 12,27 | -0,16% | - |
| 29.01.2026 | 12,37 | 12,42 | 12,21 | 12,29 | -0,32% | 1.870,00 |
| 28.01.2026 | 12,51 | 12,51 | 12,26 | 12,33 | -0,88% | - |