3,780€
4,42%
Echtzeit-Aktienkurs accesso Technology Group PLC
Bid:
Ask:
Aktienkurse zur accesso Technology Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,74 | 3,80 | 3,68 | 3,69 | -1,07% | - |
| 30.07.2026 | 3,72 | 3,76 | 3,67 | 3,73 | 0,27% | - |
| 29.07.2026 | 3,72 | 3,78 | 3,70 | 3,72 | 2,76% | - |
| 28.07.2026 | 3,81 | 3,82 | 3,62 | 3,62 | -4,99% | - |
| 27.07.2026 | 3,85 | 3,88 | 3,74 | 3,81 | 4,67% | - |
| 24.07.2026 | 3,78 | 3,79 | 3,64 | 3,64 | -3,70% | - |
| 23.07.2026 | 3,60 | 3,89 | 3,60 | 3,78 | 0,00% | - |
| 22.07.2026 | 3,73 | 3,81 | 3,69 | 3,78 | 1,34% | - |
| 21.07.2026 | 3,79 | 3,82 | 3,67 | 3,73 | -0,27% | - |
| 20.07.2026 | 3,76 | 3,82 | 3,73 | 3,74 | -1,06% | - |
| 17.07.2026 | 3,74 | 3,83 | 3,72 | 3,78 | 6,18% | - |
| 16.07.2026 | 3,81 | 3,85 | 3,56 | 3,56 | -6,07% | - |
| 15.07.2026 | 3,74 | 3,81 | 3,73 | 3,79 | 8,29% | - |
| 14.07.2026 | 3,72 | 3,81 | 3,50 | 3,50 | -5,91% | - |
| 13.07.2026 | 3,82 | 3,84 | 3,68 | 3,72 | -5,34% | - |
| 10.07.2026 | 3,77 | 3,97 | 3,76 | 3,93 | 9,78% | - |
| 09.07.2026 | 3,82 | 3,82 | 3,58 | 3,58 | 0,00% | - |
| 08.07.2026 | 3,72 | 3,83 | 3,58 | 3,58 | -4,02% | - |
| 07.07.2026 | 3,71 | 3,77 | 3,66 | 3,73 | -2,36% | - |
| 06.07.2026 | 3,79 | 3,91 | 3,72 | 3,82 | 0,79% | - |
| 03.07.2026 | 4,01 | 4,02 | 3,77 | 3,79 | -4,53% | - |
| 02.07.2026 | 3,86 | 3,97 | 3,75 | 3,97 | 2,06% | - |
| 01.07.2026 | 3,77 | 3,95 | 3,73 | 3,89 | 3,46% | - |
| 30.06.2026 | 3,81 | 3,83 | 3,74 | 3,76 | -0,79% | - |
| 29.06.2026 | 3,79 | 3,80 | 3,73 | 3,79 | 1,07% | - |
| 26.06.2026 | 3,75 | 3,81 | 3,73 | 3,75 | -1,06% | - |
| 25.06.2026 | 3,71 | 3,81 | 3,70 | 3,79 | 2,99% | - |
| 24.06.2026 | 3,69 | 3,78 | 3,67 | 3,68 | -0,27% | - |
| 23.06.2026 | 3,64 | 3,80 | 3,62 | 3,69 | 0,27% | - |
| 22.06.2026 | 3,68 | 3,79 | 3,65 | 3,68 | 0,00% | - |
| 19.06.2026 | 3,76 | 3,83 | 3,67 | 3,68 | 1,10% | - |
| 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% | - |