1,107€
1,00%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 1,00% | - |
| 05.06.2025 | 1,14 | 1,15 | 1,09 | 1,10 | -4,28% | - |
| 04.06.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,61% | - |
| 03.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 02.06.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 1,31% | - |
| 30.05.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 29.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,81% | 170,00 |
| 28.05.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,77% | - |
| 27.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 510,00 |
| 26.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,09% | 2.700,00 |
| 23.05.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,78% | - |
| 22.05.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,96% | - |
| 21.05.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 20.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,09% | - |
| 19.05.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 0,62% | - |
| 16.05.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 2,62% | - |
| 15.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,27% | - |
| 14.05.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,71% | - |
| 13.05.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 1,27% | - |
| 12.05.2025 | 1,16 | 1,17 | 1,10 | 1,11 | -5,72% | - |
| 09.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 6,16% | 4.300,00 |
| 08.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,16% | 1,00 |
| 07.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,96% | 18,00 |
| 06.05.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 0,17% | - |
| 05.05.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,46% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,39% | 1.419,00 |
| 30.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,70% | 8.805,00 |
| 29.04.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,24% | - |
| 28.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,09% | - |
| 25.04.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,63% | - |
| 24.04.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,27% | - |
| 23.04.2025 | 1,11 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 22.04.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 2,33% | - |
| 17.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 460,00 |
| 16.04.2025 | 1,04 | 1,08 | 1,04 | 1,06 | 0,66% | - |
| 15.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,22% | - |
| 14.04.2025 | 1,02 | 1,04 | 1,00 | 1,03 | 5,62% | - |
| 11.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,01% | 3.009,00 |
| 10.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,04% | 4.149,00 |
| 09.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 6,25% | 3.000,00 |
| 08.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -0,31% | 1.500,00 |
| 07.04.2025 | 0,96 | 0,96 | 0,92 | 0,96 | -1,43% | 6.022,00 |
| 04.04.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -3,27% | 3.000,00 |
| 03.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,69% | 2.569,00 |
| 02.04.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -0,29% | - |
| 01.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,15% | 2.943,00 |
| 31.03.2025 | 1,01 | 1,02 | 0,99 | 1,00 | -1,63% | - |
| 28.03.2025 | 1,02 | 1,04 | 1,02 | 1,02 | -0,78% | - |
| 27.03.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -0,78% | - |
| 26.03.2025 | 1,02 | 1,06 | 1,01 | 1,03 | 1,08% | - |
| 25.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,46% | 10.214,00 |
| 24.03.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,45% | - |
| 21.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,89% | 5.000,00 |
| 20.03.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,25% | - |
| 19.03.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,67% | - |
| 18.03.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,60% | 1.369,00 |
| 17.03.2025 | 0,99 | 1,00 | 0,98 | 1,00 | 0,76% | - |
| 14.03.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 1,23% | - |
| 13.03.2025 | 0,98 | 0,99 | 0,97 | 0,98 | -0,56% | - |
| 12.03.2025 | 0,99 | 1,01 | 0,98 | 0,98 | -0,86% | - |
| 11.03.2025 | 1,01 | 1,01 | 0,98 | 0,99 | -2,70% | - |
| 10.03.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 3,46% | 2.516,00 |
| 07.03.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -1,60% | 22,00 |
| 06.03.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -2,34% | 3.000,00 |
| 05.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,78% | 2.970,00 |
| 04.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -6,52% | 640,00 |
| 03.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | 900,00 |
| 28.02.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -1,25% | - |
| 27.02.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,00% | - |
| 26.02.2025 | 1,12 | 1,14 | 1,10 | 1,11 | -0,09% | - |
| 25.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,34% | 999,00 |
| 24.02.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -3,20% | - |
| 21.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | 1.270,00 |
| 20.02.2025 | 1,13 | 1,19 | 1,13 | 1,15 | 2,58% | - |
| 19.02.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,32% | - |
| 18.02.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,33% | - |
| 17.02.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,45% | - |
| 14.02.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,62% | - |
| 13.02.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,27% | - |
| 12.02.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,89% | - |
| 11.02.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,36% | - |
| 10.02.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -2,09% | 1.501,00 |
| 07.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,32% | 430,00 |
| 06.02.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,53% | - |
| 05.02.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,26% | - |
| 04.02.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,26% | - |
| 03.02.2025 | 1,11 | 1,16 | 1,11 | 1,15 | -0,43% | - |
| 31.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,97% | 4.848,00 |
| 30.01.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 1,33% | - |
| 29.01.2025 | 1,13 | 1,15 | 1,12 | 1,12 | 0,09% | - |
| 28.01.2025 | 1,11 | 1,16 | 1,11 | 1,12 | 0,90% | - |
| 27.01.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,27% | - |
| 24.01.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 2,95% | - |
| 23.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,43% | 2.000,00 |
| 22.01.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -1,42% | - |
| 21.01.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -2,84% | - |
| 20.01.2025 | 1,10 | 1,16 | 1,09 | 1,16 | 5,65% | - |
| 17.01.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -4,44% | - |
| 16.01.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 1,14% | - |
| 15.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,18% | 4.400,00 |