0,966€
-1,58%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
Ask:
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 1,00 | 1,02 | 0,86 | 0,91 | -8,36% | - |
| 23.03.2023 | 1,02 | 1,04 | 0,98 | 0,99 | -5,52% | - |
| 22.03.2023 | 1,10 | 1,13 | 0,99 | 1,05 | -1,87% | - |
| 21.03.2023 | 1,03 | 1,13 | 1,03 | 1,07 | 4,59% | 2.000,00 |
| 20.03.2023 | 1,00 | 1,05 | 0,99 | 1,02 | 1,69% | - |
| 17.03.2023 | 0,98 | 1,05 | 0,94 | 1,01 | 2,44% | 2.800,00 |
| 16.03.2023 | 0,96 | 1,00 | 0,94 | 0,98 | 3,80% | - |
| 15.03.2023 | 0,97 | 0,98 | 0,92 | 0,95 | -1,97% | 5.514,00 |
| 14.03.2023 | 0,91 | 0,97 | 0,91 | 0,97 | -0,21% | 4.400,00 |
| 13.03.2023 | 0,99 | 1,01 | 0,90 | 0,97 | -2,22% | 8.800,00 |
| 10.03.2023 | 1,01 | 1,04 | 0,97 | 0,99 | -2,27% | 140,00 |
| 09.03.2023 | 1,02 | 1,04 | 0,99 | 1,01 | -0,49% | - |
| 08.03.2023 | 1,04 | 1,04 | 0,99 | 1,02 | -0,68% | 680,00 |
| 07.03.2023 | 1,09 | 1,13 | 1,01 | 1,03 | -5,96% | - |
| 06.03.2023 | 1,09 | 1,12 | 1,05 | 1,09 | -0,46% | 4.500,00 |
| 03.03.2023 | 1,07 | 1,10 | 1,04 | 1,10 | 3,20% | 1.200,00 |
| 02.03.2023 | 1,01 | 1,06 | 1,01 | 1,06 | 4,95% | 200,00 |
| 01.03.2023 | 1,03 | 1,04 | 0,98 | 1,01 | -2,98% | 390,00 |
| 28.02.2023 | 1,02 | 1,05 | 1,00 | 1,04 | 0,10% | 4.900,00 |
| 27.02.2023 | 1,04 | 1,10 | 1,00 | 1,04 | -0,76% | 9.200,00 |
| 24.02.2023 | 1,05 | 1,06 | 1,01 | 1,05 | -1,87% | 2.100,00 |
| 23.02.2023 | 1,08 | 1,09 | 1,02 | 1,07 | -1,11% | 3.000,00 |
| 22.02.2023 | 1,04 | 1,13 | 1,01 | 1,08 | 1,31% | 750,00 |
| 21.02.2023 | 1,16 | 1,18 | 1,01 | 1,07 | -6,65% | 8.063,00 |
| 20.02.2023 | 1,30 | 1,31 | 1,14 | 1,14 | -7,45% | 2.300,00 |
| 17.02.2023 | 1,26 | 1,26 | 1,23 | 1,24 | 0,41% | 4.621,00 |
| 16.02.2023 | 1,26 | 1,29 | 1,23 | 1,23 | -4,06% | - |
| 15.02.2023 | 1,21 | 1,29 | 1,21 | 1,28 | 0,55% | - |
| 14.02.2023 | 1,25 | 1,33 | 1,23 | 1,28 | 2,08% | 2.000,00 |
| 13.02.2023 | 1,26 | 1,28 | 1,24 | 1,25 | -0,48% | 1.000,00 |
| 10.02.2023 | 1,30 | 1,32 | 1,24 | 1,26 | -2,71% | 20,00 |
| 09.02.2023 | 1,30 | 1,33 | 1,26 | 1,29 | -1,15% | - |
| 08.02.2023 | 1,32 | 1,36 | 1,29 | 1,31 | -1,14% | 2.000,00 |
| 07.02.2023 | 1,35 | 1,37 | 1,28 | 1,32 | -2,58% | 4.510,00 |
| 06.02.2023 | 1,38 | 1,39 | 1,32 | 1,36 | -3,21% | 2.335,00 |
| 03.02.2023 | 1,43 | 1,43 | 1,35 | 1,40 | -2,10% | 6.250,00 |
| 02.02.2023 | 1,39 | 1,57 | 1,38 | 1,43 | 1,13% | 3.800,00 |
| 01.02.2023 | 1,44 | 1,44 | 1,35 | 1,41 | -1,46% | 1.250,00 |
| 31.01.2023 | 1,50 | 1,50 | 1,39 | 1,44 | -4,97% | 2.000,00 |
| 30.01.2023 | 1,60 | 1,60 | 1,49 | 1,51 | -4,79% | 1.000,00 |
| 27.01.2023 | 1,63 | 1,72 | 1,57 | 1,59 | -4,97% | 1.273,00 |
| 26.01.2023 | 1,73 | 1,76 | 1,66 | 1,67 | -3,19% | 1.000,00 |
| 25.01.2023 | 1,69 | 1,75 | 1,67 | 1,72 | -1,20% | - |
| 24.01.2023 | 1,84 | 1,86 | 1,70 | 1,75 | -4,38% | 1.723,00 |
| 23.01.2023 | 1,73 | 1,87 | 1,72 | 1,83 | 5,74% | 900,00 |
| 20.01.2023 | 1,65 | 1,78 | 1,65 | 1,73 | 1,53% | - |
| 19.01.2023 | 1,70 | 1,73 | 1,67 | 1,70 | -1,16% | 6.000,00 |
| 18.01.2023 | 1,67 | 1,79 | 1,65 | 1,72 | 2,38% | 1.000,00 |
| 17.01.2023 | 1,74 | 2,14 | 1,66 | 1,68 | -3,34% | 7.249,00 |
| 16.01.2023 | 1,50 | 1,79 | 1,49 | 1,74 | 17,19% | 5.900,00 |
| 13.01.2023 | 1,45 | 1,54 | 1,45 | 1,48 | 0,27% | - |
| 12.01.2023 | 1,47 | 1,53 | 1,41 | 1,48 | 0,00% | 4.050,00 |
| 11.01.2023 | 1,44 | 1,49 | 1,44 | 1,48 | 1,79% | - |
| 10.01.2023 | 1,44 | 1,45 | 1,44 | 1,45 | -3,07% | 900,00 |
| 09.01.2023 | 1,42 | 1,50 | 1,42 | 1,50 | 2,04% | 400,00 |
| 06.01.2023 | 1,43 | 1,47 | 1,37 | 1,47 | 2,58% | - |
| 05.01.2023 | 1,46 | 1,46 | 1,43 | 1,43 | -4,02% | - |
| 04.01.2023 | 1,44 | 1,51 | 1,44 | 1,49 | -0,40% | - |
| 03.01.2023 | 1,44 | 1,54 | 1,44 | 1,50 | 0,94% | 350,00 |
| 02.01.2023 | 1,34 | 1,48 | 1,34 | 1,48 | 8,32% | 400,00 |
| 30.12.2022 | 1,32 | 1,37 | 1,32 | 1,37 | 4,50% | 10.580,00 |
| 29.12.2022 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 28.12.2022 | 1,31 | 1,31 | 1,31 | 1,31 | -4,17% | - |
| 27.12.2022 | 1,31 | 1,37 | 1,31 | 1,37 | 2,01% | 3.000,00 |
| 23.12.2022 | 1,34 | 1,34 | 1,34 | 1,34 | 1,59% | - |
| 22.12.2022 | 1,32 | 1,32 | 1,32 | 1,32 | -5,44% | - |
| 21.12.2022 | 1,33 | 1,40 | 1,33 | 1,40 | 1,16% | - |
| 20.12.2022 | 1,36 | 1,38 | 1,36 | 1,38 | -4,83% | 660,00 |
| 19.12.2022 | 1,35 | 1,45 | 1,35 | 1,45 | -3,27% | 2.700,00 |
| 16.12.2022 | 1,30 | 1,50 | 1,30 | 1,50 | 6,54% | 5.500,00 |
| 15.12.2022 | 1,41 | 1,42 | 1,40 | 1,41 | -6,20% | 11.000,00 |
| 14.12.2022 | 1,48 | 1,50 | 1,48 | 1,50 | 0,47% | 2.000,00 |
| 13.12.2022 | 1,40 | 1,49 | 1,38 | 1,49 | 6,19% | 2.080,00 |
| 12.12.2022 | 1,46 | 1,46 | 1,38 | 1,41 | -14,27% | 900,00 |
| 09.12.2022 | 1,50 | 1,80 | 1,50 | 1,64 | 7,19% | 7.500,00 |
| 08.12.2022 | 1,45 | 1,53 | 1,45 | 1,53 | -1,29% | 2.500,00 |
| 07.12.2022 | 1,55 | 1,55 | 1,55 | 1,55 | -6,68% | - |
| 06.12.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -9,23% | - |
| 05.12.2022 | 1,78 | 1,83 | 1,78 | 1,83 | 8,80% | 2.600,00 |
| 02.12.2022 | 1,65 | 1,71 | 1,65 | 1,68 | -5,03% | 5.250,00 |
| 01.12.2022 | 1,77 | 1,77 | 1,77 | 1,77 | -2,10% | - |
| 30.11.2022 | 2,03 | 2,03 | 1,81 | 1,81 | -11,84% | 1.000,00 |
| 29.11.2022 | 2,50 | 2,50 | 2,05 | 2,05 | -24,78% | 6.618,00 |
| 28.11.2022 | 2,50 | 2,85 | 2,50 | 2,73 | 18,61% | 3.973,00 |
| 25.11.2022 | 1,70 | 2,30 | 1,70 | 2,30 | 27,78% | - |
| 24.11.2022 | 1,58 | 1,80 | 1,58 | 1,80 | 17,11% | 167,00 |
| 23.11.2022 | 1,54 | 1,54 | 1,54 | 1,54 | -3,09% | - |
| 22.11.2022 | 1,59 | 1,59 | 1,59 | 1,59 | -0,94% | - |
| 21.11.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -5,27% | - |
| 18.11.2022 | 1,56 | 1,69 | 1,56 | 1,69 | 7,71% | 2.300,00 |
| 17.11.2022 | 1,64 | 1,64 | 1,57 | 1,57 | -6,05% | 150,00 |
| 16.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -3,19% | - |
| 15.11.2022 | 1,79 | 1,79 | 1,73 | 1,73 | 1,47% | 10.000,00 |
| 14.11.2022 | 1,70 | 1,70 | 1,70 | 1,70 | -6,64% | - |
| 11.11.2022 | 1,65 | 1,82 | 1,65 | 1,82 | 18,86% | 500,00 |
| 09.11.2022 | 1,53 | 1,53 | 1,53 | 1,53 | -4,43% | - |
| 08.11.2022 | 1,51 | 1,60 | 1,51 | 1,60 | 1,39% | - |
| 07.11.2022 | 1,40 | 1,58 | 1,40 | 1,58 | 9,03% | 13.000,00 |
| 04.11.2022 | 1,37 | 1,45 | 1,37 | 1,45 | -1,56% | 2.000,00 |
| 03.11.2022 | 1,50 | 1,50 | 1,46 | 1,47 | -2,06% | 14.000,00 |