2,850€
0,35%
Echtzeit-Aktienkurs Aspocomp Group PLC
Bid:
Ask:
Aktienkurse zur Aspocomp Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,84 | 2,91 | 2,83 | 2,85 | 0,35% | - |
| 04.11.2024 | 2,92 | 2,92 | 2,82 | 2,84 | -2,74% | 1.574,00 |
| 01.11.2024 | 2,96 | 2,96 | 2,92 | 2,92 | -0,68% | 353,00 |
| 31.10.2024 | 3,07 | 3,07 | 2,92 | 2,94 | -2,97% | 3.390,00 |
| 30.10.2024 | 3,00 | 3,03 | 3,00 | 3,03 | 3,41% | 7.214,00 |
| 29.10.2024 | 2,99 | 2,99 | 2,93 | 2,93 | 0,34% | 3.482,00 |
| 28.10.2024 | 2,97 | 3,00 | 2,92 | 2,92 | -1,02% | 2.924,00 |
| 25.10.2024 | 3,09 | 3,09 | 2,92 | 2,95 | -1,67% | 3.536,00 |
| 24.10.2024 | 3,20 | 3,20 | 3,00 | 3,00 | -6,25% | 6.603,00 |
| 23.10.2024 | 2,90 | 3,32 | 2,90 | 3,20 | 10,34% | 22.805,00 |
| 22.10.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | 1.680,00 |
| 21.10.2024 | 2,74 | 2,80 | 2,74 | 2,80 | 2,19% | 1.654,00 |
| 18.10.2024 | 2,73 | 2,80 | 2,70 | 2,74 | -0,72% | 1.208,00 |
| 17.10.2024 | 2,78 | 2,78 | 2,66 | 2,76 | -0,72% | 2.240,00 |
| 16.10.2024 | 2,78 | 2,79 | 2,70 | 2,78 | 1,46% | 1.890,00 |
| 15.10.2024 | 2,77 | 2,77 | 2,70 | 2,74 | -2,14% | - |
| 14.10.2024 | 2,70 | 2,80 | 2,69 | 2,80 | 3,70% | 1.947,00 |
| 11.10.2024 | 2,75 | 2,77 | 2,68 | 2,70 | 0,75% | 1.944,00 |
| 10.10.2024 | 2,74 | 2,77 | 2,68 | 2,68 | -2,19% | 2.600,00 |
| 09.10.2024 | 2,77 | 2,77 | 2,69 | 2,74 | -1,08% | 2.628,00 |
| 08.10.2024 | 2,76 | 2,77 | 2,75 | 2,77 | 0,00% | 650,00 |
| 07.10.2024 | 2,75 | 2,77 | 2,75 | 2,77 | 0,73% | 1.751,00 |
| 04.10.2024 | 2,79 | 2,79 | 2,72 | 2,75 | -1,79% | 1.152,00 |
| 03.10.2024 | 2,71 | 2,81 | 2,70 | 2,80 | 3,32% | 2.665,00 |
| 02.10.2024 | 2,76 | 2,81 | 2,68 | 2,71 | -1,81% | 3.438,00 |
| 01.10.2024 | 2,85 | 2,85 | 2,70 | 2,76 | -3,16% | 952,00 |
| 30.09.2024 | 2,76 | 2,85 | 2,68 | 2,85 | 3,26% | 12.225,00 |
| 27.09.2024 | 2,75 | 2,76 | 2,70 | 2,76 | 0,73% | 1.958,00 |
| 26.09.2024 | 2,74 | 2,75 | 2,72 | 2,74 | 0,00% | 2.769,00 |
| 25.09.2024 | 2,75 | 2,75 | 2,71 | 2,74 | -0,72% | 1.006,00 |
| 24.09.2024 | 2,72 | 2,76 | 2,72 | 2,76 | 1,10% | 3.519,00 |
| 23.09.2024 | 2,77 | 2,77 | 2,72 | 2,73 | -0,36% | 812,00 |
| 20.09.2024 | 2,79 | 2,79 | 2,74 | 2,74 | -1,08% | 1.748,00 |
| 19.09.2024 | 2,80 | 2,80 | 2,75 | 2,77 | -0,72% | 788,00 |
| 18.09.2024 | 2,73 | 2,79 | 2,73 | 2,79 | 2,20% | 71,00 |
| 17.09.2024 | 2,80 | 2,80 | 2,72 | 2,73 | -2,50% | 22,00 |
| 16.09.2024 | 2,76 | 2,80 | 2,73 | 2,80 | 1,45% | 802,00 |
| 13.09.2024 | 2,77 | 2,77 | 2,76 | 2,76 | 0,36% | 814,00 |
| 12.09.2024 | 2,88 | 2,90 | 2,75 | 2,75 | -4,51% | 2.579,00 |
| 11.09.2024 | 2,90 | 2,90 | 2,75 | 2,88 | -0,69% | 1.443,00 |
| 10.09.2024 | 2,85 | 2,90 | 2,85 | 2,90 | 1,75% | 219,00 |
| 09.09.2024 | 2,91 | 2,91 | 2,85 | 2,85 | 0,00% | 223,00 |
| 06.09.2024 | 2,87 | 2,90 | 2,76 | 2,85 | -0,70% | 3.070,00 |
| 05.09.2024 | 2,91 | 2,91 | 2,87 | 2,87 | -1,71% | 1.220,00 |
| 04.09.2024 | 2,73 | 2,92 | 2,70 | 2,92 | 6,18% | 1.648,00 |
| 03.09.2024 | 2,74 | 2,85 | 2,71 | 2,75 | 0,00% | 1.329,00 |
| 02.09.2024 | 2,80 | 2,80 | 2,75 | 2,75 | -1,79% | 1.506,00 |
| 30.08.2024 | 2,81 | 2,90 | 2,75 | 2,80 | 2,19% | 14.087,00 |
| 29.08.2024 | 2,65 | 2,87 | 2,51 | 2,74 | -5,52% | 33.164,00 |
| 28.08.2024 | 2,88 | 2,96 | 2,88 | 2,90 | 1,05% | 3.669,00 |
| 27.08.2024 | 2,81 | 2,93 | 2,81 | 2,87 | -0,69% | 6.790,00 |
| 26.08.2024 | 2,78 | 2,99 | 2,76 | 2,89 | 3,58% | 2.936,00 |
| 23.08.2024 | 2,80 | 2,80 | 2,78 | 2,79 | 0,36% | 483,00 |
| 22.08.2024 | 2,80 | 2,81 | 2,76 | 2,78 | -1,07% | 3.564,00 |
| 21.08.2024 | 2,88 | 2,88 | 2,80 | 2,81 | -1,75% | 5.012,00 |
| 20.08.2024 | 2,84 | 2,88 | 2,82 | 2,86 | 0,00% | 3.069,00 |
| 19.08.2024 | 2,89 | 2,90 | 2,86 | 2,86 | 0,00% | 858,00 |
| 16.08.2024 | 2,87 | 2,88 | 2,82 | 2,86 | -0,69% | 7.498,00 |
| 15.08.2024 | 2,86 | 2,88 | 2,85 | 2,88 | 0,35% | 755,00 |
| 14.08.2024 | 2,84 | 2,87 | 2,83 | 2,87 | 1,06% | 4.086,00 |
| 13.08.2024 | 2,84 | 2,85 | 2,82 | 2,84 | 0,00% | 6.137,00 |
| 12.08.2024 | 2,87 | 2,89 | 2,84 | 2,84 | -2,07% | 3.904,00 |
| 09.08.2024 | 2,90 | 2,90 | 2,89 | 2,90 | 0,35% | 1.883,00 |
| 08.08.2024 | 2,92 | 2,92 | 2,85 | 2,89 | -2,03% | 663,00 |
| 07.08.2024 | 2,96 | 2,96 | 2,86 | 2,95 | -1,34% | 645,00 |
| 06.08.2024 | 2,85 | 2,99 | 2,84 | 2,99 | 5,28% | 1.347,00 |
| 05.08.2024 | 2,95 | 2,95 | 2,82 | 2,84 | -3,73% | 4.870,00 |
| 02.08.2024 | 3,09 | 3,09 | 2,95 | 2,95 | -0,67% | 3.470,00 |
| 01.08.2024 | 3,00 | 3,00 | 2,96 | 2,97 | -0,34% | 1.624,00 |
| 31.07.2024 | 3,00 | 3,00 | 2,95 | 2,98 | -0,67% | 6.672,00 |
| 30.07.2024 | 3,00 | 3,02 | 3,00 | 3,00 | 1,69% | 2.394,00 |
| 29.07.2024 | 3,00 | 3,00 | 2,95 | 2,95 | -1,34% | 2.099,00 |
| 26.07.2024 | 2,98 | 3,06 | 2,96 | 2,99 | 0,34% | 6.376,00 |
| 25.07.2024 | 3,03 | 3,08 | 2,86 | 2,98 | -2,61% | 10.351,00 |
| 24.07.2024 | 3,01 | 3,08 | 3,01 | 3,06 | -0,65% | 3.158,00 |
| 23.07.2024 | 3,12 | 3,12 | 3,06 | 3,08 | -2,53% | 10.831,00 |
| 22.07.2024 | 3,23 | 3,23 | 3,11 | 3,16 | -1,86% | 1.657,00 |
| 19.07.2024 | 3,18 | 3,35 | 3,11 | 3,22 | 1,58% | 17.226,00 |
| 18.07.2024 | 3,17 | 3,17 | 3,06 | 3,17 | -0,63% | 5.784,00 |
| 17.07.2024 | 3,19 | 3,19 | 3,15 | 3,19 | 0,63% | 369,00 |
| 16.07.2024 | 3,12 | 3,17 | 3,12 | 3,17 | 1,60% | 532,00 |
| 15.07.2024 | 3,12 | 3,19 | 3,12 | 3,12 | -0,64% | 4.804,00 |
| 12.07.2024 | 3,14 | 3,15 | 3,09 | 3,14 | 0,32% | 1.951,00 |
| 11.07.2024 | 3,16 | 3,17 | 3,13 | 3,13 | 0,00% | 3.808,00 |
| 10.07.2024 | 3,13 | 3,16 | 3,13 | 3,13 | 0,00% | 459,00 |
| 09.07.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -1,88% | 827,00 |
| 08.07.2024 | 3,15 | 3,19 | 3,13 | 3,19 | 1,59% | 385,00 |
| 05.07.2024 | 3,19 | 3,19 | 3,13 | 3,14 | 0,32% | 2.840,00 |
| 04.07.2024 | 3,17 | 3,17 | 3,13 | 3,13 | -1,26% | 155,00 |
| 03.07.2024 | 3,19 | 3,19 | 3,13 | 3,17 | 0,48% | 127,00 |
| 02.07.2024 | 3,16 | 3,16 | 3,15 | 3,16 | 1,12% | - |
| 01.07.2024 | 3,16 | 3,16 | 3,12 | 3,12 | -0,95% | 3.002,00 |
| 28.06.2024 | 3,29 | 3,29 | 3,08 | 3,15 | 3,28% | 3.391,00 |
| 27.06.2024 | 3,11 | 3,11 | 3,05 | 3,05 | -4,39% | 997,00 |
| 26.06.2024 | 3,05 | 3,19 | 3,05 | 3,19 | 5,63% | 202,00 |
| 25.06.2024 | 3,19 | 3,19 | 3,00 | 3,02 | -5,33% | 4.624,00 |
| 24.06.2024 | 3,28 | 3,28 | 3,15 | 3,19 | -2,60% | 903,00 |
| 21.06.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -0,15% | - |
| 20.06.2024 | 2,99 | 3,28 | 2,97 | 3,28 | 0,00% | 7.732,00 |
| 19.06.2024 | 3,10 | 3,28 | 3,10 | 3,28 | 5,81% | 605,00 |