4,995€
-1,67%
Echtzeit-Aktienkurs Aspocomp Group PLC
Bid:
Ask:
Aktienkurse zur Aspocomp Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,09 | 5,09 | 4,81 | 5,00 | -1,67% | - |
| 24.04.2025 | 5,10 | 5,10 | 4,93 | 5,08 | 1,60% | 3.083,00 |
| 23.04.2025 | 5,04 | 5,20 | 4,89 | 5,00 | -0,40% | 3.618,00 |
| 22.04.2025 | 5,18 | 5,18 | 5,02 | 5,02 | -3,46% | 3.270,00 |
| 17.04.2025 | 5,12 | 5,20 | 5,00 | 5,20 | 1,56% | 2.054,00 |
| 16.04.2025 | 5,16 | 5,16 | 4,82 | 5,12 | -1,16% | 868,00 |
| 15.04.2025 | 5,16 | 5,20 | 5,10 | 5,18 | -0,38% | 3.960,00 |
| 14.04.2025 | 5,22 | 5,28 | 5,06 | 5,20 | -0,38% | 7.197,00 |
| 11.04.2025 | 5,16 | 5,28 | 4,88 | 5,22 | 3,16% | 4.582,00 |
| 10.04.2025 | 5,22 | 5,48 | 5,06 | 5,06 | 1,20% | 15.145,00 |
| 09.04.2025 | 5,20 | 5,20 | 4,75 | 5,00 | -1,96% | 9.048,00 |
| 08.04.2025 | 4,52 | 5,56 | 4,52 | 5,10 | 9,68% | 13.718,00 |
| 07.04.2025 | 4,65 | 4,65 | 4,19 | 4,65 | -5,10% | 18.137,00 |
| 04.04.2025 | 5,16 | 5,16 | 4,80 | 4,90 | -6,49% | 12.548,00 |
| 03.04.2025 | 5,46 | 5,46 | 4,97 | 5,24 | -3,68% | 9.069,00 |
| 02.04.2025 | 5,48 | 5,48 | 5,12 | 5,44 | -1,09% | 8.128,00 |
| 01.04.2025 | 5,38 | 5,50 | 5,08 | 5,50 | 1,85% | 12.702,00 |
| 31.03.2025 | 5,52 | 5,68 | 5,36 | 5,40 | -2,17% | 5.974,00 |
| 28.03.2025 | 5,38 | 5,58 | 5,38 | 5,52 | 2,60% | 4.700,00 |
| 27.03.2025 | 5,66 | 5,66 | 5,16 | 5,38 | -6,27% | 11.912,00 |
| 26.03.2025 | 5,80 | 5,80 | 5,74 | 5,74 | -1,03% | 2.752,00 |
| 25.03.2025 | 5,86 | 5,90 | 5,76 | 5,80 | -1,02% | 6.574,00 |
| 24.03.2025 | 5,58 | 5,98 | 5,58 | 5,86 | 5,78% | 13.192,00 |
| 21.03.2025 | 5,90 | 5,94 | 5,42 | 5,54 | -6,10% | 7.735,00 |
| 20.03.2025 | 5,86 | 6,00 | 5,86 | 5,90 | 0,68% | 17.030,00 |
| 19.03.2025 | 5,22 | 6,00 | 5,22 | 5,86 | 12,69% | 30.969,00 |
| 18.03.2025 | 5,22 | 5,32 | 4,98 | 5,20 | -0,38% | 8.665,00 |
| 17.03.2025 | 4,70 | 5,22 | 4,70 | 5,22 | 12,26% | 35.940,00 |
| 14.03.2025 | 4,74 | 4,74 | 4,62 | 4,65 | 1,53% | 3.889,00 |
| 13.03.2025 | 4,70 | 4,75 | 4,53 | 4,58 | -2,55% | 3.319,00 |
| 12.03.2025 | 4,39 | 4,70 | 4,39 | 4,70 | 6,58% | 3.547,00 |
| 11.03.2025 | 4,74 | 4,74 | 4,41 | 4,41 | -7,55% | 9.272,00 |
| 10.03.2025 | 4,90 | 4,90 | 4,73 | 4,77 | -2,65% | 6.962,00 |
| 07.03.2025 | 5,28 | 5,28 | 4,53 | 4,90 | -7,55% | 21.288,00 |
| 06.03.2025 | 5,64 | 5,84 | 5,04 | 5,30 | -5,02% | 36.324,00 |
| 05.03.2025 | 5,64 | 6,18 | 5,58 | 5,58 | 0,36% | 36.527,00 |
| 04.03.2025 | 4,75 | 7,44 | 4,75 | 5,56 | 19,57% | 53.280,00 |
| 03.03.2025 | 4,26 | 4,70 | 4,23 | 4,65 | 9,41% | 12.519,00 |
| 28.02.2025 | 4,20 | 4,25 | 3,81 | 4,25 | 0,95% | 5.248,00 |
| 27.02.2025 | 4,20 | 4,25 | 4,15 | 4,21 | 1,45% | 8.121,00 |
| 26.02.2025 | 3,96 | 4,35 | 3,93 | 4,15 | 5,60% | 25.639,00 |
| 25.02.2025 | 3,78 | 3,93 | 3,57 | 3,93 | 3,42% | 7.847,00 |
| 24.02.2025 | 3,75 | 3,84 | 3,75 | 3,80 | 1,33% | 8.870,00 |
| 21.02.2025 | 3,80 | 3,82 | 3,70 | 3,75 | -1,32% | 5.731,00 |
| 20.02.2025 | 3,79 | 3,80 | 3,75 | 3,80 | 0,26% | 710,00 |
| 19.02.2025 | 3,61 | 3,82 | 3,61 | 3,79 | 0,80% | 8.649,00 |
| 18.02.2025 | 3,65 | 3,85 | 3,65 | 3,76 | 5,03% | 8.155,00 |
| 17.02.2025 | 3,58 | 3,66 | 3,58 | 3,58 | -1,10% | 2.775,00 |
| 14.02.2025 | 3,42 | 3,62 | 3,42 | 3,62 | 3,72% | 10.487,00 |
| 13.02.2025 | 3,44 | 3,49 | 3,44 | 3,49 | 1,45% | 612,00 |
| 12.02.2025 | 3,49 | 3,49 | 3,41 | 3,44 | -1,71% | 8.720,00 |
| 11.02.2025 | 3,46 | 3,50 | 3,42 | 3,50 | 1,16% | 235,00 |
| 10.02.2025 | 3,35 | 3,51 | 3,35 | 3,46 | 4,53% | 6.162,00 |
| 07.02.2025 | 3,48 | 3,48 | 3,30 | 3,31 | -6,50% | 9.254,00 |
| 06.02.2025 | 3,50 | 3,56 | 3,49 | 3,54 | 1,14% | 2.581,00 |
| 05.02.2025 | 3,58 | 3,64 | 3,46 | 3,50 | 0,00% | 2.385,00 |
| 04.02.2025 | 3,46 | 3,64 | 3,46 | 3,50 | 1,16% | 16.386,00 |
| 03.02.2025 | 3,37 | 3,49 | 3,36 | 3,46 | 1,76% | 8.197,00 |
| 31.01.2025 | 3,34 | 3,43 | 3,34 | 3,40 | 1,80% | 1.947,00 |
| 30.01.2025 | 3,36 | 3,36 | 3,25 | 3,34 | -1,18% | 4.555,00 |
| 29.01.2025 | 3,39 | 3,47 | 3,35 | 3,38 | -0,29% | 9.685,00 |
| 28.01.2025 | 3,32 | 3,39 | 3,32 | 3,39 | 3,04% | 10.478,00 |
| 27.01.2025 | 3,24 | 3,34 | 3,24 | 3,29 | 1,54% | 2.971,00 |
| 24.01.2025 | 3,20 | 3,29 | 3,20 | 3,24 | 0,31% | 3.086,00 |
| 23.01.2025 | 3,29 | 3,29 | 3,13 | 3,23 | -1,22% | 10.469,00 |
| 22.01.2025 | 3,25 | 3,38 | 3,25 | 3,27 | 0,62% | 1.316,00 |
| 21.01.2025 | 3,45 | 3,45 | 3,20 | 3,25 | -2,69% | 6.850,00 |
| 20.01.2025 | 3,34 | 3,36 | 3,25 | 3,34 | 1,83% | 9.697,00 |
| 17.01.2025 | 3,23 | 3,30 | 3,20 | 3,28 | 1,55% | 1.235,00 |
| 16.01.2025 | 3,30 | 3,30 | 3,23 | 3,23 | 0,31% | 2.078,00 |
| 15.01.2025 | 3,28 | 3,28 | 3,20 | 3,22 | -0,62% | 6.967,00 |
| 14.01.2025 | 3,23 | 3,24 | 3,17 | 3,24 | 0,62% | 1.896,00 |
| 13.01.2025 | 3,23 | 3,24 | 3,22 | 3,22 | -0,62% | 2.021,00 |
| 10.01.2025 | 3,26 | 3,26 | 3,20 | 3,24 | 0,31% | 1.799,00 |
| 09.01.2025 | 3,27 | 3,28 | 3,23 | 3,23 | -1,82% | 171,00 |
| 08.01.2025 | 3,34 | 3,34 | 3,23 | 3,29 | -1,79% | 2.646,00 |
| 07.01.2025 | 3,19 | 3,37 | 3,19 | 3,35 | 5,51% | 7.357,00 |
| 06.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,16% | - |
| 03.01.2025 | 3,10 | 3,20 | 3,10 | 3,18 | 0,32% | 10.167,00 |
| 02.01.2025 | 3,18 | 3,19 | 3,07 | 3,17 | -0,31% | 8.178,00 |
| 30.12.2024 | 3,19 | 3,19 | 3,04 | 3,18 | -2,15% | 3.417,00 |
| 27.12.2024 | 3,21 | 3,28 | 3,15 | 3,25 | 1,25% | 1.771,00 |
| 23.12.2024 | 3,37 | 3,37 | 3,13 | 3,21 | -4,18% | 2.570,00 |
| 20.12.2024 | 3,11 | 3,39 | 3,11 | 3,35 | 6,35% | 8.135,00 |
| 19.12.2024 | 3,13 | 3,15 | 3,09 | 3,15 | 0,00% | 1.880,00 |
| 18.12.2024 | 3,19 | 3,19 | 3,11 | 3,15 | -1,56% | 879,00 |
| 17.12.2024 | 3,15 | 3,20 | 3,08 | 3,20 | 1,59% | 4.560,00 |
| 16.12.2024 | 3,20 | 3,20 | 3,07 | 3,15 | 0,32% | 2.252,00 |
| 13.12.2024 | 3,04 | 3,14 | 3,02 | 3,14 | 5,02% | 12.295,00 |
| 12.12.2024 | 3,04 | 3,04 | 2,99 | 2,99 | -1,97% | 1.488,00 |
| 11.12.2024 | 2,99 | 3,05 | 2,98 | 3,05 | -0,97% | 922,00 |
| 10.12.2024 | 3,06 | 3,10 | 3,06 | 3,08 | 0,98% | 1.672,00 |
| 09.12.2024 | 3,02 | 3,05 | 3,00 | 3,05 | 0,66% | 5.399,00 |
| 06.12.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,33% | - |
| 05.12.2024 | 3,00 | 3,08 | 2,97 | 3,02 | 1,68% | 11.082,00 |
| 04.12.2024 | 2,99 | 2,99 | 2,96 | 2,97 | -0,67% | 5.622,00 |
| 03.12.2024 | 2,94 | 2,99 | 2,94 | 2,99 | 2,40% | 2.045,00 |
| 02.12.2024 | 2,98 | 3,01 | 2,90 | 2,92 | -1,68% | 10.911,00 |
| 29.11.2024 | 2,86 | 2,97 | 2,86 | 2,97 | 2,06% | 1.605,00 |
| 28.11.2024 | 2,85 | 2,93 | 2,85 | 2,91 | 0,34% | 2.114,00 |