3,640€
1,11%
Echtzeit-Aktienkurs ACCESSO TECHNOL.GP LS-,01
Bid:
Ask:
Aktienkurse zur ACCESSO TECHNOL.GP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,77 | 3,81 | 3,64 | 3,64 | -2,41% | - |
| 17.06.2026 | 3,74 | 3,79 | 3,69 | 3,73 | 0,27% | - |
| 16.06.2026 | 3,78 | 3,79 | 3,72 | 3,72 | 8,14% | - |
| 15.06.2026 | 3,79 | 3,79 | 3,44 | 3,44 | -0,58% | - |
| 12.06.2026 | 3,79 | 3,81 | 3,46 | 3,46 | 0,58% | - |
| 11.06.2026 | 3,63 | 3,79 | 3,44 | 3,44 | -1,15% | - |
| 10.06.2026 | 3,67 | 3,78 | 3,48 | 3,48 | 4,82% | - |
| 09.06.2026 | 3,71 | 3,85 | 3,32 | 3,32 | -6,74% | - |
| 08.06.2026 | 3,69 | 3,83 | 3,56 | 3,56 | 32,84% | - |
| 05.06.2026 | 3,03 | 3,86 | 2,68 | 2,68 | 0,00% | - |
| 04.06.2026 | 3,05 | 3,08 | 2,68 | 2,68 | -0,74% | - |
| 03.06.2026 | 3,05 | 3,15 | 2,70 | 2,70 | 0,00% | - |
| 02.06.2026 | 3,07 | 3,09 | 2,70 | 2,70 | -18,92% | - |
| 01.06.2026 | 3,07 | 3,33 | 3,03 | 3,33 | 23,33% | - |
| 29.05.2026 | 3,11 | 3,11 | 2,70 | 2,70 | -1,46% | - |
| 28.05.2026 | 3,13 | 3,15 | 2,74 | 2,74 | -2,14% | - |
| 27.05.2026 | 3,09 | 3,15 | 2,80 | 2,80 | 2,19% | - |
| 26.05.2026 | 3,08 | 3,17 | 2,74 | 2,74 | 0,00% | - |
| 25.05.2026 | 3,14 | 3,14 | 2,74 | 2,74 | -11,33% | - |
| 22.05.2026 | 3,07 | 3,18 | 3,07 | 3,09 | 13,60% | - |
| 21.05.2026 | 2,97 | 3,07 | 2,56 | 2,72 | 3,03% | - |
| 20.05.2026 | 3,05 | 3,05 | 2,64 | 2,64 | -2,22% | - |
| 19.05.2026 | 3,07 | 3,09 | 2,70 | 2,70 | -1,46% | - |
| 18.05.2026 | 2,99 | 3,09 | 2,74 | 2,74 | 3,01% | - |
| 15.05.2026 | 2,99 | 3,05 | 2,66 | 2,66 | -0,75% | - |
| 14.05.2026 | 3,05 | 3,07 | 2,68 | 2,68 | -0,74% | - |
| 13.05.2026 | 3,05 | 3,06 | 2,70 | 2,70 | 0,75% | - |
| 12.05.2026 | 3,03 | 3,09 | 2,68 | 2,68 | -0,74% | - |
| 11.05.2026 | 3,09 | 3,13 | 2,70 | 2,70 | -2,17% | - |
| 08.05.2026 | 3,07 | 3,11 | 2,76 | 2,76 | -4,17% | - |
| 07.05.2026 | 3,09 | 3,16 | 2,88 | 2,88 | 5,11% | - |
| 06.05.2026 | 3,23 | 3,23 | 2,74 | 2,74 | -3,52% | - |
| 05.05.2026 | 3,17 | 3,25 | 2,84 | 2,84 | 1,43% | - |
| 04.05.2026 | 3,09 | 3,15 | 2,80 | 2,80 | -3,45% | - |
| 30.04.2026 | 3,11 | 3,15 | 2,90 | 2,90 | 4,32% | - |
| 29.04.2026 | 3,07 | 3,15 | 2,78 | 2,78 | 2,96% | - |
| 28.04.2026 | 3,11 | 3,13 | 2,70 | 2,70 | -2,17% | - |
| 27.04.2026 | 2,98 | 3,11 | 2,76 | 2,76 | 4,55% | - |
| 24.04.2026 | 3,07 | 3,09 | 2,64 | 2,64 | -2,22% | - |
| 23.04.2026 | 3,08 | 3,11 | 2,70 | 2,70 | -13,18% | - |
| 22.04.2026 | 3,15 | 3,15 | 3,04 | 3,11 | 6,51% | - |
| 21.04.2026 | 3,15 | 3,22 | 2,92 | 2,92 | 5,04% | - |
| 20.04.2026 | 3,24 | 3,35 | 2,78 | 2,78 | -5,44% | - |
| 17.04.2026 | 3,05 | 3,37 | 2,94 | 2,94 | 9,70% | - |
| 16.04.2026 | 3,01 | 3,14 | 2,68 | 2,68 | 1,52% | - |
| 15.04.2026 | 2,89 | 3,01 | 2,64 | 2,64 | -2,22% | - |
| 14.04.2026 | 2,77 | 2,94 | 2,70 | 2,70 | 1,50% | - |
| 13.04.2026 | 2,75 | 2,97 | 2,66 | 2,66 | 9,02% | - |
| 10.04.2026 | 2,75 | 2,83 | 2,44 | 2,44 | -4,69% | - |
| 09.04.2026 | 2,92 | 2,99 | 2,56 | 2,56 | -6,57% | - |
| 08.04.2026 | 2,81 | 3,03 | 2,74 | 2,74 | 11,38% | - |
| 07.04.2026 | 2,81 | 2,84 | 2,46 | 2,46 | 0,00% | - |
| 02.04.2026 | 2,70 | 2,82 | 2,46 | 2,46 | 1,65% | - |
| 01.04.2026 | 2,85 | 2,88 | 2,42 | 2,42 | -8,33% | - |
| 31.03.2026 | 2,93 | 2,93 | 2,64 | 2,64 | 3,94% | - |
| 30.03.2026 | 2,77 | 2,91 | 2,54 | 2,54 | 4,96% | - |
| 27.03.2026 | 2,79 | 2,86 | 2,42 | 2,42 | -6,92% | - |
| 26.03.2026 | 2,85 | 2,87 | 2,60 | 2,60 | 3,17% | - |
| 25.03.2026 | 2,81 | 2,87 | 2,52 | 2,52 | -3,82% | - |
| 24.03.2026 | 2,89 | 2,96 | 2,62 | 2,62 | 2,34% | - |
| 23.03.2026 | 2,79 | 2,94 | 2,56 | 2,56 | -2,29% | - |
| 20.03.2026 | 2,87 | 2,87 | 2,62 | 2,62 | 3,97% | - |
| 19.03.2026 | 2,93 | 3,04 | 2,52 | 2,52 | -8,03% | - |
| 18.03.2026 | 2,95 | 2,97 | 2,74 | 2,74 | 1,48% | - |
| 17.03.2026 | 2,87 | 2,97 | 2,70 | 2,70 | 6,30% | - |
| 16.03.2026 | 3,00 | 3,00 | 2,54 | 2,54 | -8,63% | - |
| 13.03.2026 | 3,09 | 3,13 | 2,78 | 2,78 | 1,46% | - |
| 12.03.2026 | 3,13 | 3,18 | 2,74 | 2,74 | -2,84% | - |
| 11.03.2026 | 3,03 | 3,21 | 2,82 | 2,82 | 5,22% | - |
| 10.03.2026 | 3,05 | 3,16 | 2,68 | 2,68 | -6,94% | - |
| 09.03.2026 | 3,09 | 3,21 | 2,88 | 2,88 | 0,70% | - |
| 06.03.2026 | 3,13 | 3,23 | 2,86 | 2,86 | 3,62% | - |
| 05.03.2026 | 3,09 | 3,19 | 2,76 | 2,76 | -5,48% | - |
| 04.03.2026 | 3,07 | 3,21 | 2,92 | 2,92 | 5,80% | - |
| 03.03.2026 | 3,07 | 3,21 | 2,76 | 2,76 | -5,48% | - |
| 02.03.2026 | 3,07 | 3,18 | 2,92 | 2,92 | 5,04% | - |
| 27.02.2026 | 3,09 | 3,14 | 2,78 | 2,78 | -4,14% | - |
| 26.02.2026 | 3,15 | 3,25 | 2,90 | 2,90 | 3,57% | - |
| 25.02.2026 | 3,13 | 3,23 | 2,80 | 2,80 | 0,72% | - |
| 24.02.2026 | 3,09 | 3,14 | 2,78 | 2,78 | -4,14% | - |
| 23.02.2026 | 3,27 | 3,27 | 2,90 | 2,90 | -0,68% | - |
| 20.02.2026 | 3,17 | 3,27 | 2,92 | 2,92 | 4,29% | - |
| 19.02.2026 | 3,07 | 3,21 | 2,80 | 2,80 | -3,45% | - |
| 18.02.2026 | 3,15 | 3,25 | 2,90 | 2,90 | 3,57% | - |
| 17.02.2026 | 3,01 | 3,15 | 2,80 | 2,80 | -6,04% | - |
| 16.02.2026 | 3,11 | 3,21 | 2,98 | 2,98 | 2,05% | - |
| 13.02.2026 | 3,01 | 3,16 | 2,92 | 2,92 | 2,10% | - |
| 12.02.2026 | 3,17 | 3,23 | 2,86 | 2,86 | 2,14% | - |
| 11.02.2026 | 3,17 | 3,26 | 2,80 | 2,80 | -11,67% | - |
| 10.02.2026 | 3,05 | 3,19 | 3,02 | 3,17 | 17,41% | - |
| 09.02.2026 | 3,09 | 3,09 | 2,70 | 2,70 | -1,46% | - |
| 06.02.2026 | 3,11 | 3,14 | 2,74 | 2,74 | -0,72% | - |
| 05.02.2026 | 3,01 | 3,15 | 2,76 | 2,76 | 3,76% | - |
| 04.02.2026 | 2,96 | 3,09 | 2,66 | 2,66 | -5,00% | - |
| 03.02.2026 | 3,17 | 3,17 | 2,80 | 2,80 | 0,00% | - |
| 02.02.2026 | 3,11 | 3,29 | 2,80 | 2,80 | -11,11% | - |
| 30.01.2026 | 3,19 | 3,24 | 3,15 | 3,15 | 10,92% | - |
| 29.01.2026 | 2,99 | 3,35 | 2,84 | 2,84 | 6,77% | - |
| 28.01.2026 | 2,96 | 3,01 | 2,66 | 2,66 | -2,92% | - |
| 27.01.2026 | 3,09 | 3,10 | 2,74 | 2,74 | 0,74% | - |