1,234€
3,01%
Echtzeit-Aktienkurs CARD FACTORY PLC LS-,01
Bid:
Ask:
Aktienkurse zur CARD FACTORY PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 3,01% | - |
| 21.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,39% | 901,00 |
| 20.08.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -0,96% | - |
| 19.08.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 3,30% | 2.960,00 |
| 18.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | 250,00 |
| 15.08.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,12% | - |
| 14.08.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,16% | - |
| 13.08.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,99% | 1.000,00 |
| 12.08.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 3,06% | - |
| 11.08.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,93% | - |
| 08.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,85% | - |
| 07.08.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,78% | 19,00 |
| 06.08.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,51% | - |
| 05.08.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 04.08.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 2,14% | - |
| 01.08.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -1,85% | - |
| 31.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,93% | 4.200,00 |
| 30.07.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 2,34% | - |
| 29.07.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 8,19% | 5.300,00 |
| 28.07.2025 | 1,04 | 1,05 | 1,03 | 1,03 | 1,18% | - |
| 25.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,31% | 100,00 |
| 24.07.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 0,39% | - |
| 23.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,08% | 3.271,00 |
| 22.07.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,20% | - |
| 21.07.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,79% | - |
| 18.07.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -1,07% | - |
| 17.07.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 1,39% | - |
| 16.07.2025 | 1,01 | 1,03 | 1,00 | 1,01 | 0,00% | - |
| 15.07.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,79% | - |
| 14.07.2025 | 1,01 | 1,05 | 1,01 | 1,02 | -0,10% | - |
| 11.07.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -4,14% | - |
| 10.07.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 3,91% | - |
| 09.07.2025 | 1,03 | 1,03 | 1,02 | 1,02 | 0,69% | - |
| 08.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,36% | 1,00 |
| 07.07.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -2,83% | 2.993,00 |
| 04.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | 1.000,00 |
| 03.07.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,05% | - |
| 02.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | 1.000,00 |
| 01.07.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,41% | - |
| 30.06.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,30% | - |
| 27.06.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 1,32% | - |
| 26.06.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 0,19% | - |
| 25.06.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -0,66% | - |
| 24.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,75% | 4.468,00 |
| 23.06.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,28% | - |
| 20.06.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,37% | - |
| 19.06.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -0,91% | - |
| 18.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,27% | 1.200,00 |
| 17.06.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,81% | - |
| 16.06.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 13.06.2025 | 1,10 | 1,13 | 1,10 | 1,12 | -0,62% | - |
| 12.06.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,97% | - |
| 11.06.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,70% | - |
| 10.06.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 4,38% | - |
| 09.06.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -0,99% | 20,00 |
| 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% | - |