0,987€
-0,75%
Echtzeit-Aktienkurs ADLER Group S.A.
Bid:
Ask:
Aktienkurse zur ADLER Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 1,02 | 1,04 | 0,98 | 0,99 | -0,75% | - |
| 22.03.2023 | 1,07 | 1,12 | 0,99 | 0,99 | -9,92% | 154.096,00 |
| 21.03.2023 | 1,08 | 1,12 | 1,05 | 1,10 | 5,24% | 281.152,00 |
| 20.03.2023 | 1,00 | 1,05 | 0,98 | 1,05 | 1,06% | 200.180,00 |
| 17.03.2023 | 0,95 | 1,04 | 0,95 | 1,04 | 4,22% | 1.613.256,00 |
| 16.03.2023 | 0,96 | 1,00 | 0,95 | 1,00 | 2,84% | 155.396,00 |
| 15.03.2023 | 0,96 | 0,99 | 0,91 | 0,97 | -0,05% | 169.510,00 |
| 14.03.2023 | 0,91 | 0,98 | 0,91 | 0,97 | -0,10% | 154.635,00 |
| 13.03.2023 | 1,00 | 1,00 | 0,91 | 0,97 | -2,02% | 266.562,00 |
| 10.03.2023 | 0,97 | 1,04 | 0,97 | 0,99 | -1,00% | 305.491,00 |
| 09.03.2023 | 0,98 | 1,03 | 0,98 | 1,00 | 1,01% | 472.942,00 |
| 08.03.2023 | 1,01 | 1,04 | 0,98 | 0,99 | -2,37% | 434.408,00 |
| 07.03.2023 | 1,08 | 1,11 | 1,00 | 1,01 | -7,90% | 226.477,00 |
| 06.03.2023 | 1,07 | 1,12 | 1,05 | 1,10 | 3,09% | 112.453,00 |
| 03.03.2023 | 1,04 | 1,08 | 1,04 | 1,07 | 3,19% | 134.239,00 |
| 02.03.2023 | 0,98 | 1,05 | 0,98 | 1,04 | 2,58% | 114.394,00 |
| 01.03.2023 | 1,01 | 1,02 | 0,98 | 1,01 | -0,10% | 214.347,00 |
| 28.02.2023 | 1,01 | 1,05 | 1,00 | 1,01 | 0,40% | 262.555,00 |
| 27.02.2023 | 1,02 | 1,02 | 1,00 | 1,01 | -1,28% | 280.550,00 |
| 24.02.2023 | 1,02 | 1,06 | 1,01 | 1,02 | -0,97% | 180.544,00 |
| 23.02.2023 | 1,07 | 1,08 | 1,02 | 1,03 | -2,65% | 404.251,00 |
| 22.02.2023 | 1,02 | 1,12 | 1,00 | 1,06 | 4,14% | 658.170,00 |
| 21.02.2023 | 1,18 | 1,18 | 1,01 | 1,02 | -13,62% | 762.513,00 |
| 20.02.2023 | 1,23 | 1,25 | 1,14 | 1,18 | -4,32% | 582.451,00 |
| 17.02.2023 | 1,23 | 1,27 | 1,23 | 1,23 | -1,05% | 90.077,00 |
| 16.02.2023 | 1,29 | 1,29 | 1,23 | 1,24 | -1,51% | 158.930,00 |
| 15.02.2023 | 1,27 | 1,29 | 1,25 | 1,26 | 0,64% | 193.104,00 |
| 14.02.2023 | 1,25 | 1,34 | 1,23 | 1,25 | 0,16% | 241.537,00 |
| 13.02.2023 | 1,28 | 1,29 | 1,25 | 1,25 | -0,87% | 52.186,00 |
| 10.02.2023 | 1,34 | 1,34 | 1,24 | 1,26 | -1,79% | 157.572,00 |
| 09.02.2023 | 1,29 | 1,33 | 1,26 | 1,28 | -1,23% | 218.674,00 |
| 08.02.2023 | 1,30 | 1,37 | 1,28 | 1,30 | -0,76% | 545.924,00 |
| 07.02.2023 | 1,34 | 1,36 | 1,28 | 1,31 | -3,39% | 271.034,00 |
| 06.02.2023 | 1,37 | 1,39 | 1,31 | 1,36 | -0,66% | 364.442,00 |
| 03.02.2023 | 1,40 | 1,40 | 1,34 | 1,37 | -1,59% | 340.306,00 |
| 02.02.2023 | 1,41 | 1,46 | 1,39 | 1,39 | 0,95% | 369.504,00 |
| 01.02.2023 | 1,42 | 1,42 | 1,35 | 1,37 | -1,51% | 392.435,00 |
| 31.01.2023 | 1,52 | 1,52 | 1,38 | 1,40 | -7,86% | 526.032,00 |
| 30.01.2023 | 1,53 | 1,57 | 1,49 | 1,51 | -4,48% | 385.995,00 |
| 27.01.2023 | 1,65 | 1,66 | 1,57 | 1,59 | -4,98% | 286.194,00 |
| 26.01.2023 | 1,72 | 1,78 | 1,65 | 1,67 | -1,65% | 72.442,00 |
| 25.01.2023 | 1,73 | 1,73 | 1,67 | 1,70 | -1,11% | 174.688,00 |
| 24.01.2023 | 1,83 | 1,85 | 1,70 | 1,72 | -6,03% | 218.307,00 |
| 23.01.2023 | 1,73 | 1,89 | 1,72 | 1,83 | 5,98% | 191.511,00 |
| 20.01.2023 | 1,71 | 1,78 | 1,68 | 1,72 | 2,38% | 117.114,00 |
| 19.01.2023 | 1,70 | 1,74 | 1,66 | 1,68 | -2,27% | 189.332,00 |
| 18.01.2023 | 1,69 | 1,78 | 1,65 | 1,72 | 2,81% | 246.160,00 |
| 17.01.2023 | 2,00 | 2,16 | 1,67 | 1,67 | -5,85% | 1.112.474,00 |
| 16.01.2023 | 1,51 | 1,79 | 1,51 | 1,78 | 17,75% | 557.302,00 |
| 13.01.2023 | 1,49 | 1,54 | 1,45 | 1,51 | 1,41% | 394.589,00 |
| 12.01.2023 | 1,47 | 1,51 | 1,43 | 1,49 | -0,73% | 352.640,00 |
| 11.01.2023 | 1,49 | 1,54 | 1,47 | 1,50 | 2,32% | 316.772,00 |
| 10.01.2023 | 1,47 | 1,50 | 1,45 | 1,47 | -2,27% | 124.224,00 |
| 09.01.2023 | 1,49 | 1,53 | 1,47 | 1,50 | 0,67% | 403.853,00 |
| 06.01.2023 | 1,45 | 1,50 | 1,38 | 1,49 | 3,98% | 254.181,00 |
| 05.01.2023 | 1,50 | 1,52 | 1,43 | 1,43 | -4,97% | 162.064,00 |
| 04.01.2023 | 1,50 | 1,55 | 1,46 | 1,51 | 1,21% | 193.389,00 |
| 03.01.2023 | 1,52 | 1,56 | 1,48 | 1,49 | -1,97% | 221.143,00 |
| 02.01.2023 | 1,35 | 1,53 | 1,35 | 1,52 | 13,01% | 386.054,00 |
| 30.12.2022 | 1,35 | 1,38 | 1,33 | 1,35 | -3,24% | 105.675,00 |
| 29.12.2022 | 1,38 | 1,40 | 1,31 | 1,39 | 1,83% | 125.843,00 |
| 28.12.2022 | 1,36 | 1,38 | 1,30 | 1,37 | 1,79% | 170.172,00 |
| 27.12.2022 | 1,35 | 1,38 | 1,31 | 1,34 | -2,69% | 93.347,00 |
| 23.12.2022 | 1,36 | 1,38 | 1,29 | 1,38 | 1,85% | 322.868,00 |
| 22.12.2022 | 1,34 | 1,42 | 1,33 | 1,35 | -0,29% | 177.317,00 |
| 21.12.2022 | 1,37 | 1,42 | 1,34 | 1,36 | -2,23% | 258.963,00 |
| 20.12.2022 | 1,43 | 1,47 | 1,33 | 1,39 | -4,14% | 301.569,00 |
| 19.12.2022 | 1,35 | 1,49 | 1,35 | 1,45 | 3,13% | 316.214,00 |
| 16.12.2022 | 1,36 | 1,41 | 1,30 | 1,40 | 3,24% | 409.163,00 |
| 15.12.2022 | 1,45 | 1,45 | 1,29 | 1,36 | -7,42% | 473.608,00 |
| 14.12.2022 | 1,44 | 1,51 | 1,39 | 1,47 | 1,80% | 223.728,00 |
| 13.12.2022 | 1,40 | 1,55 | 1,38 | 1,44 | 3,29% | 426.613,00 |
| 12.12.2022 | 1,54 | 1,54 | 1,36 | 1,40 | -9,29% | 430.876,00 |
| 09.12.2022 | 1,63 | 1,65 | 1,52 | 1,54 | -0,77% | 925.618,00 |
| 08.12.2022 | 1,48 | 1,58 | 1,48 | 1,55 | 5,22% | 477.094,00 |
| 07.12.2022 | 1,62 | 1,62 | 1,48 | 1,48 | -9,17% | 843.215,00 |
| 06.12.2022 | 1,70 | 1,75 | 1,61 | 1,62 | -4,92% | 547.284,00 |
| 05.12.2022 | 1,75 | 1,83 | 1,66 | 1,71 | -0,18% | 557.746,00 |
| 02.12.2022 | 1,70 | 1,80 | 1,62 | 1,71 | 2,27% | 470.740,00 |
| 01.12.2022 | 1,82 | 1,85 | 1,67 | 1,67 | -7,52% | 427.990,00 |
| 30.11.2022 | 2,13 | 2,13 | 1,81 | 1,81 | -13,44% | 3.133.085,00 |
| 29.11.2022 | 2,54 | 2,54 | 2,02 | 2,09 | -17,39% | 678.675,00 |
| 28.11.2022 | 2,80 | 2,92 | 2,41 | 2,53 | 41,98% | 981.599,00 |
| 25.11.2022 | 1,65 | 1,78 | 1,61 | 1,78 | 6,77% | 171.832,00 |
| 24.11.2022 | 1,61 | 1,87 | 1,61 | 1,67 | 0,91% | 436.132,00 |
| 23.11.2022 | 1,60 | 1,66 | 1,57 | 1,65 | 2,86% | 111.907,00 |
| 22.11.2022 | 1,58 | 1,63 | 1,53 | 1,61 | 1,97% | 184.254,00 |
| 21.11.2022 | 1,72 | 1,72 | 1,58 | 1,58 | -5,00% | 87.920,00 |
| 18.11.2022 | 1,58 | 1,70 | 1,55 | 1,66 | 1,78% | 277.590,00 |
| 17.11.2022 | 1,61 | 1,67 | 1,55 | 1,63 | -0,43% | 226.019,00 |
| 16.11.2022 | 1,70 | 1,74 | 1,58 | 1,64 | -5,37% | 374.430,00 |
| 15.11.2022 | 1,84 | 1,84 | 1,69 | 1,73 | -4,79% | 213.822,00 |
| 14.11.2022 | 1,71 | 1,82 | 1,71 | 1,82 | 4,48% | 256.319,00 |
| 11.11.2022 | 1,73 | 1,88 | 1,71 | 1,74 | 1,40% | 316.277,00 |
| 10.11.2022 | 1,57 | 1,75 | 1,46 | 1,72 | 9,51% | 376.140,00 |
| 09.11.2022 | 1,56 | 1,59 | 1,51 | 1,57 | -2,91% | 132.937,00 |
| 08.11.2022 | 1,57 | 1,63 | 1,55 | 1,61 | 3,07% | 179.285,00 |
| 07.11.2022 | 1,45 | 1,61 | 1,45 | 1,57 | 5,03% | 247.479,00 |
| 04.11.2022 | 1,51 | 1,51 | 1,41 | 1,49 | 3,18% | 252.626,00 |
| 03.11.2022 | 1,58 | 1,58 | 1,41 | 1,45 | -4,05% | 227.991,00 |