4,140€
-1,66%
Echtzeit-Aktienkurs Aspocomp Group PLC
Bid:
Ask:
Aktienkurse zur Aspocomp Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,14 | 4,26 | 3,93 | 4,14 | -1,66% | - |
| 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 |
| 27.11.2024 | 2,97 | 2,97 | 2,89 | 2,90 | -2,03% | 2.322,00 |
| 26.11.2024 | 2,83 | 2,97 | 2,83 | 2,96 | 5,71% | 12.357,00 |
| 25.11.2024 | 2,69 | 2,90 | 2,69 | 2,80 | 2,94% | 3.343,00 |
| 22.11.2024 | 2,72 | 2,80 | 2,72 | 2,72 | -1,98% | 733,00 |
| 21.11.2024 | 2,72 | 2,78 | 2,69 | 2,78 | 1,28% | - |
| 20.11.2024 | 2,84 | 2,90 | 2,74 | 2,74 | -5,84% | 795,00 |
| 19.11.2024 | 2,84 | 2,91 | 2,83 | 2,91 | 2,46% | 582,00 |
| 18.11.2024 | 2,76 | 2,88 | 2,76 | 2,84 | -1,39% | 718,00 |
| 15.11.2024 | 2,82 | 2,88 | 2,71 | 2,88 | 1,05% | 2.203,00 |
| 14.11.2024 | 2,86 | 2,86 | 2,80 | 2,85 | -1,72% | 3.534,00 |
| 13.11.2024 | 2,87 | 2,92 | 2,85 | 2,90 | -0,34% | 1.915,00 |
| 12.11.2024 | 2,88 | 2,91 | 2,88 | 2,91 | -3,32% | 2.682,00 |
| 11.11.2024 | 2,87 | 3,03 | 2,87 | 3,01 | 3,44% | 1.821,00 |
| 08.11.2024 | 3,05 | 3,05 | 2,91 | 2,91 | -4,59% | 1.225,00 |
| 07.11.2024 | 3,02 | 3,05 | 3,02 | 3,05 | 0,00% | 310,00 |
| 06.11.2024 | 2,96 | 3,09 | 2,94 | 3,05 | 6,64% | 11.281,00 |
| 05.11.2024 | 2,85 | 2,93 | 2,81 | 2,86 | 0,70% | 3.324,00 |
| 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 |