3,125€
-5,30%
Echtzeit-Aktienkurs ACTIA GROUP SA INH.EO-,75
Bid:
Ask:
Aktienkurse zur ACTIA GROUP SA INH.EO-,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 3,30 | 3,34 | 3,10 | 3,13 | -5,30% | - |
| 12.03.2025 | 3,23 | 3,34 | 3,21 | 3,30 | 2,48% | - |
| 11.03.2025 | 3,28 | 3,33 | 3,22 | 3,22 | -1,53% | - |
| 10.03.2025 | 3,17 | 3,35 | 3,16 | 3,27 | 3,32% | - |
| 07.03.2025 | 3,33 | 3,41 | 3,10 | 3,17 | -4,95% | - |
| 06.03.2025 | 3,18 | 3,88 | 3,14 | 3,33 | 4,72% | - |
| 05.03.2025 | 2,73 | 3,23 | 2,72 | 3,18 | 16,70% | - |
| 04.03.2025 | 2,85 | 2,86 | 2,73 | 2,73 | -4,22% | - |
| 03.03.2025 | 2,84 | 2,85 | 2,77 | 2,85 | 0,53% | - |
| 28.02.2025 | 2,78 | 2,90 | 2,78 | 2,83 | 1,62% | - |
| 27.02.2025 | 2,63 | 2,84 | 2,62 | 2,79 | 6,10% | - |
| 26.02.2025 | 2,69 | 2,72 | 2,63 | 2,63 | -2,05% | - |
| 25.02.2025 | 2,78 | 2,78 | 2,68 | 2,68 | -3,42% | - |
| 24.02.2025 | 2,69 | 2,81 | 2,69 | 2,78 | 3,35% | - |
| 21.02.2025 | 2,79 | 2,80 | 2,68 | 2,69 | -3,76% | - |
| 20.02.2025 | 2,77 | 2,83 | 2,77 | 2,79 | 0,72% | - |
| 19.02.2025 | 2,63 | 2,82 | 2,63 | 2,77 | 5,52% | - |
| 18.02.2025 | 2,55 | 2,63 | 2,54 | 2,63 | 2,94% | - |
| 17.02.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 1,39% | - |
| 14.02.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 0,60% | - |
| 13.02.2025 | 2,47 | 2,50 | 2,47 | 2,50 | 1,42% | - |
| 12.02.2025 | 2,47 | 2,51 | 2,45 | 2,47 | 0,00% | - |
| 11.02.2025 | 2,48 | 2,49 | 2,44 | 2,47 | -0,40% | - |
| 10.02.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,85% | - |
| 07.02.2025 | 2,44 | 2,51 | 2,43 | 2,43 | -2,02% | - |
| 06.02.2025 | 2,45 | 2,48 | 2,43 | 2,48 | 1,43% | - |
| 05.02.2025 | 2,41 | 2,45 | 2,40 | 2,45 | 1,66% | - |
| 04.02.2025 | 2,48 | 2,51 | 2,40 | 2,41 | -3,22% | - |
| 03.02.2025 | 2,37 | 2,53 | 2,36 | 2,49 | 3,97% | - |
| 31.01.2025 | 2,40 | 2,42 | 2,39 | 2,39 | -0,21% | - |
| 30.01.2025 | 2,46 | 2,46 | 2,39 | 2,40 | -2,44% | - |
| 29.01.2025 | 2,48 | 2,48 | 2,39 | 2,46 | -0,81% | - |
| 28.01.2025 | 2,56 | 2,60 | 2,47 | 2,48 | -3,13% | - |
| 27.01.2025 | 2,68 | 2,72 | 2,50 | 2,56 | -4,84% | - |
| 24.01.2025 | 2,68 | 2,70 | 2,66 | 2,69 | 0,37% | - |
| 23.01.2025 | 2,72 | 2,72 | 2,67 | 2,68 | -1,47% | - |
| 22.01.2025 | 2,66 | 2,72 | 2,65 | 2,72 | 2,26% | - |
| 21.01.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 1,92% | - |
| 20.01.2025 | 2,50 | 2,61 | 2,50 | 2,61 | 4,20% | - |
| 17.01.2025 | 2,49 | 2,52 | 2,49 | 2,50 | 0,40% | - |
| 16.01.2025 | 2,48 | 2,54 | 2,48 | 2,49 | 0,61% | - |
| 15.01.2025 | 2,55 | 2,55 | 2,47 | 2,48 | -2,94% | - |
| 14.01.2025 | 2,61 | 2,61 | 2,54 | 2,55 | -2,30% | - |
| 13.01.2025 | 2,62 | 2,67 | 2,60 | 2,61 | -0,76% | - |
| 10.01.2025 | 2,66 | 2,66 | 2,63 | 2,63 | -1,13% | - |
| 09.01.2025 | 2,66 | 2,69 | 2,61 | 2,66 | 0,19% | - |
| 08.01.2025 | 2,66 | 2,66 | 2,64 | 2,66 | -0,19% | - |
| 07.01.2025 | 2,71 | 2,73 | 2,66 | 2,66 | -1,85% | - |
| 06.01.2025 | 2,70 | 2,73 | 2,69 | 2,71 | 0,56% | - |
| 03.01.2025 | 2,69 | 2,72 | 2,62 | 2,70 | 0,19% | - |
| 02.01.2025 | 2,57 | 2,75 | 2,53 | 2,69 | 4,67% | - |
| 30.12.2024 | 2,57 | 2,61 | 2,57 | 2,57 | 0,19% | - |
| 27.12.2024 | 2,64 | 2,65 | 2,57 | 2,57 | -2,66% | - |
| 23.12.2024 | 2,65 | 2,65 | 2,63 | 2,64 | -0,38% | - |
| 20.12.2024 | 2,66 | 2,66 | 2,64 | 2,65 | -0,75% | - |
| 19.12.2024 | 2,67 | 2,67 | 2,66 | 2,67 | 0,00% | - |
| 18.12.2024 | 2,70 | 2,70 | 2,66 | 2,67 | -1,11% | - |
| 17.12.2024 | 2,69 | 2,75 | 2,68 | 2,70 | 0,00% | - |
| 16.12.2024 | 2,72 | 2,76 | 2,68 | 2,70 | -0,74% | - |
| 13.12.2024 | 2,72 | 2,74 | 2,70 | 2,72 | -0,18% | - |
| 12.12.2024 | 2,69 | 2,72 | 2,68 | 2,72 | 1,30% | - |
| 11.12.2024 | 2,66 | 2,70 | 2,66 | 2,69 | 0,94% | - |
| 10.12.2024 | 2,66 | 2,69 | 2,65 | 2,66 | 0,19% | - |
| 09.12.2024 | 2,67 | 2,69 | 2,63 | 2,66 | -0,38% | - |
| 06.12.2024 | 2,56 | 2,68 | 2,54 | 2,67 | 4,10% | - |
| 05.12.2024 | 2,51 | 2,57 | 2,50 | 2,56 | 2,20% | - |
| 04.12.2024 | 2,52 | 2,57 | 2,48 | 2,51 | -0,40% | - |
| 03.12.2024 | 2,54 | 2,54 | 2,51 | 2,52 | -0,79% | - |
| 02.12.2024 | 2,58 | 2,60 | 2,52 | 2,54 | -1,93% | - |
| 29.11.2024 | 2,60 | 2,60 | 2,59 | 2,59 | -0,39% | - |
| 28.11.2024 | 2,61 | 2,62 | 2,59 | 2,60 | -0,38% | - |
| 27.11.2024 | 2,57 | 2,62 | 2,49 | 2,61 | 1,36% | - |
| 26.11.2024 | 2,59 | 2,64 | 2,56 | 2,57 | -0,77% | - |
| 25.11.2024 | 2,68 | 2,68 | 2,57 | 2,59 | -3,00% | - |
| 22.11.2024 | 2,76 | 2,77 | 2,65 | 2,67 | -3,26% | - |
| 21.11.2024 | 2,75 | 2,82 | 2,71 | 2,76 | 0,55% | - |
| 20.11.2024 | 3,23 | 3,24 | 2,71 | 2,75 | -14,75% | - |
| 19.11.2024 | 3,23 | 3,25 | 3,22 | 3,22 | -0,16% | - |
| 18.11.2024 | 3,26 | 3,27 | 3,22 | 3,23 | -0,92% | - |
| 15.11.2024 | 3,26 | 3,27 | 3,24 | 3,26 | 0,00% | - |
| 14.11.2024 | 3,31 | 3,32 | 3,26 | 3,26 | -1,66% | - |
| 13.11.2024 | 3,31 | 3,34 | 3,31 | 3,31 | 0,00% | - |
| 12.11.2024 | 3,34 | 3,34 | 3,31 | 3,31 | -1,19% | - |
| 11.11.2024 | 3,40 | 3,41 | 3,34 | 3,35 | -1,33% | - |
| 08.11.2024 | 3,39 | 3,41 | 3,38 | 3,40 | 0,30% | - |
| 07.11.2024 | 3,39 | 3,42 | 3,38 | 3,39 | 0,00% | - |
| 06.11.2024 | 3,36 | 3,41 | 3,36 | 3,39 | 0,45% | - |
| 05.11.2024 | 3,26 | 3,40 | 3,26 | 3,37 | 3,22% | - |
| 04.11.2024 | 3,21 | 3,27 | 3,21 | 3,27 | 1,87% | - |
| 01.11.2024 | 3,19 | 3,21 | 3,18 | 3,21 | 0,63% | - |
| 31.10.2024 | 3,17 | 3,19 | 3,16 | 3,19 | 0,31% | - |
| 30.10.2024 | 3,21 | 3,21 | 3,16 | 3,18 | -1,09% | - |
| 29.10.2024 | 3,24 | 3,25 | 3,19 | 3,21 | -0,77% | - |
| 28.10.2024 | 3,24 | 3,26 | 3,20 | 3,24 | 0,31% | - |
| 25.10.2024 | 3,26 | 3,26 | 3,20 | 3,23 | -0,92% | - |
| 24.10.2024 | 3,20 | 3,28 | 3,18 | 3,26 | 1,88% | - |
| 23.10.2024 | 3,19 | 3,21 | 3,18 | 3,20 | 0,31% | - |
| 22.10.2024 | 3,21 | 3,22 | 3,14 | 3,19 | -0,62% | - |
| 21.10.2024 | 3,21 | 3,22 | 3,19 | 3,21 | -0,16% | - |
| 18.10.2024 | 3,13 | 3,24 | 3,13 | 3,21 | 2,23% | - |