1,102€
-1,25%
Echtzeit-Aktienkurs CARD FACTORY PLC LS-,01
Bid:
Ask:
Aktienkurse zur CARD FACTORY PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,09 | 1,20 | 1,08 | 1,10 | 0,46% | - |
| 13.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,27% | 2.198,00 |
| 10.01.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -0,63% | - |
| 09.01.2025 | 1,08 | 1,11 | 1,08 | 1,11 | -0,36% | - |
| 08.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,14% | 3.400,00 |
| 07.01.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -3,45% | 19,00 |
| 06.01.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 1,11% | - |
| 03.01.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -3,61% | - |
| 02.01.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 6,28% | 12.600,00 |
| 30.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | 1,00 |
| 27.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,36% | 725,00 |
| 23.12.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 2,78% | 29,00 |
| 20.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | 3.102,00 |
| 19.12.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 1,83% | 100.644,00 |
| 18.12.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -4,25% | - |
| 17.12.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -4,00% | - |
| 16.12.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -0,48% | 329,00 |
| 13.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,08% | 4.074,00 |
| 12.12.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 1,21% | - |
| 11.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,65% | 7.396,00 |
| 10.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | 1,00 |
| 09.12.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 4,69% | 3.688,00 |
| 06.12.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -1,92% | - |
| 05.12.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 8,93% | 5.000,00 |
| 04.12.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -4,19% | - |
| 03.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 4,37% | 1.200,00 |
| 02.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | -1,44% | - |
| 29.11.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 4,31% | 5.823,00 |
| 28.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,02% | 1.701,00 |
| 27.11.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -1,01% | - |
| 26.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,49% | 25.000,00 |
| 25.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,47% | 4.700,00 |
| 22.11.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 3,68% | 19.137,00 |
| 21.11.2024 | 0,98 | 0,99 | 0,97 | 0,99 | 0,86% | - |
| 20.11.2024 | 0,95 | 0,98 | 0,95 | 0,98 | 3,47% | - |
| 19.11.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -1,45% | 4.321,00 |
| 18.11.2024 | 0,97 | 0,99 | 0,96 | 0,96 | -2,53% | - |
| 15.11.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 2,43% | 50.000,00 |
| 14.11.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -0,36% | - |
| 13.11.2024 | 0,98 | 0,99 | 0,97 | 0,97 | -1,72% | - |
| 12.11.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -3,52% | - |
| 11.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,24% | 104,00 |
| 08.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 7,07% | 27.272,00 |
| 07.11.2024 | 1,01 | 1,04 | 0,98 | 1,02 | 2,52% | 2.222,00 |
| 06.11.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -0,90% | 4.000,00 |
| 05.11.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -1,47% | 3.020,00 |
| 04.11.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -1,07% | - |
| 01.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,58% | 3.000,00 |
| 31.10.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -2,64% | 2.150,00 |
| 30.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,75% | 910,00 |
| 29.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 2.600,00 |
| 28.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | 4.861,00 |
| 25.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | 4.700,00 |
| 24.10.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 0,56% | - |
| 23.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,65% | 6.700,00 |
| 22.10.2024 | 1,08 | 1,08 | 1,05 | 1,08 | 1,41% | - |
| 21.10.2024 | 1,05 | 1,10 | 1,05 | 1,06 | -3,45% | 11.435,00 |
| 18.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 900,00 |
| 17.10.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,27% | - |
| 16.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,18% | - |
| 15.10.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,81% | - |
| 14.10.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 11.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 900,00 |
| 10.10.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -0,88% | - |
| 09.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,53% | 9.000,00 |
| 08.10.2024 | 1,13 | 1,15 | 1,12 | 1,13 | -1,40% | - |
| 07.10.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -2,56% | 169,00 |