1,213€
-1,38%
Echtzeit-Aktienkurs Card Factory PLC
Bid:
Ask:
Aktienkurse zur Card Factory PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 1,26 | 1,27 | 1,20 | 1,21 | -1,38% | - |
| 25.09.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,76% | 2.862,00 |
| 24.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,03% | 6.000,00 |
| 23.09.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -0,08% | - |
| 22.09.2025 | 1,23 | 1,28 | 1,23 | 1,27 | 0,56% | 3.506,00 |
| 19.09.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 1,21% | - |
| 18.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | 2.000,00 |
| 17.09.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 6.000,00 |
| 16.09.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,65% | - |
| 15.09.2025 | 1,24 | 1,25 | 1,22 | 1,23 | 0,98% | - |
| 12.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 2.000,00 |
| 10.09.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,16% | - |
| 05.09.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,33% | - |
| 04.09.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 4,63% | - |
| 03.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | 1.954,00 |
| 02.09.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -3,36% | - |
| 01.09.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 29.08.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 0,66% | - |
| 28.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,49% | - |
| 27.08.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,78% | - |
| 26.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,73% | 1.000,00 |
| 25.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,57% | - |
| 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 |