1,670€
-0,60%
Echtzeit-Aktienkurs SPACEANDPEOPLE LS-,1
Bid:
Ask:
Aktienkurse zur SPACEANDPEOPLE LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,55% | - |
| 24.07.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,83% | - |
| 23.07.2025 | 1,76 | 1,81 | 1,74 | 1,80 | 1,12% | - |
| 22.07.2025 | 1,47 | 1,78 | 1,47 | 1,78 | 20,68% | - |
| 21.07.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -1,34% | - |
| 18.07.2025 | 1,41 | 1,52 | 1,40 | 1,50 | 6,03% | - |
| 17.07.2025 | 1,43 | 1,43 | 1,40 | 1,41 | 0,71% | - |
| 16.07.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,75% | - |
| 15.07.2025 | 1,40 | 1,43 | 1,39 | 1,43 | 0,71% | - |
| 14.07.2025 | 1,43 | 1,43 | 1,39 | 1,42 | 0,35% | - |
| 11.07.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 10.07.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 3,62% | - |
| 09.07.2025 | 1,41 | 1,43 | 1,38 | 1,38 | -3,16% | - |
| 08.07.2025 | 1,41 | 1,43 | 1,40 | 1,43 | -0,35% | - |
| 07.07.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 1,06% | - |
| 04.07.2025 | 1,42 | 1,42 | 1,40 | 1,42 | -0,35% | - |
| 03.07.2025 | 1,42 | 1,42 | 1,40 | 1,42 | -0,70% | - |
| 02.07.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 01.07.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -1,05% | - |
| 30.06.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 27.06.2025 | 1,30 | 1,46 | 1,30 | 1,43 | -1,04% | - |
| 26.06.2025 | 1,30 | 1,46 | 1,30 | 1,44 | -1,03% | - |
| 25.06.2025 | 1,30 | 1,46 | 1,30 | 1,46 | 0,34% | - |
| 24.06.2025 | 1,29 | 1,46 | 1,29 | 1,45 | -0,34% | - |
| 23.06.2025 | 1,29 | 1,46 | 1,29 | 1,46 | 0,00% | - |
| 20.06.2025 | 1,29 | 1,46 | 1,29 | 1,46 | 0,00% | - |
| 19.06.2025 | 1,29 | 1,46 | 1,29 | 1,46 | 0,00% | - |
| 18.06.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 17.06.2025 | 1,30 | 1,46 | 1,30 | 1,46 | 0,69% | - |
| 16.06.2025 | 1,30 | 1,46 | 1,30 | 1,45 | -0,69% | - |
| 13.06.2025 | 1,45 | 1,46 | 1,44 | 1,46 | -0,34% | - |
| 12.06.2025 | 1,30 | 1,47 | 1,30 | 1,46 | -0,34% | - |
| 11.06.2025 | 1,31 | 1,47 | 1,31 | 1,47 | -0,34% | - |
| 10.06.2025 | 1,31 | 1,48 | 1,31 | 1,47 | -0,34% | - |
| 09.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,00% | - |
| 06.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,34% | - |
| 05.06.2025 | 1,31 | 1,48 | 1,31 | 1,47 | 1,03% | - |
| 04.06.2025 | 1,30 | 1,48 | 1,30 | 1,46 | 5,43% | - |
| 03.06.2025 | 1,27 | 1,39 | 1,27 | 1,38 | 1,10% | - |
| 02.06.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 30.05.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 0,00% | - |
| 29.05.2025 | 1,28 | 1,37 | 1,28 | 1,36 | -1,81% | - |
| 28.05.2025 | 1,33 | 1,43 | 1,33 | 1,38 | -3,83% | - |
| 27.05.2025 | 1,33 | 1,44 | 1,33 | 1,44 | 0,70% | - |
| 26.05.2025 | 1,33 | 1,43 | 1,33 | 1,43 | 0,00% | - |
| 23.05.2025 | 1,33 | 1,43 | 1,33 | 1,43 | -0,70% | - |
| 22.05.2025 | 1,32 | 1,44 | 1,32 | 1,44 | 2,14% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -1,75% | - |
| 20.05.2025 | 1,33 | 1,44 | 1,33 | 1,43 | 0,00% | - |
| 19.05.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -0,35% | - |
| 16.05.2025 | 1,33 | 1,44 | 1,33 | 1,44 | 1,06% | - |
| 15.05.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 14.05.2025 | 1,33 | 1,43 | 1,33 | 1,42 | 0,00% | - |
| 13.05.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 12.05.2025 | 1,35 | 1,43 | 1,35 | 1,42 | -0,70% | - |
| 09.05.2025 | 1,32 | 1,43 | 1,32 | 1,43 | 2,14% | - |
| 08.05.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,41% | - |
| 07.05.2025 | 1,36 | 1,46 | 1,36 | 1,42 | -2,74% | - |
| 06.05.2025 | 1,36 | 1,47 | 1,36 | 1,46 | 0,00% | - |
| 05.05.2025 | 1,35 | 1,46 | 1,35 | 1,46 | 1,39% | - |
| 02.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -0,35% | - |
| 30.04.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -1,37% | - |
| 29.04.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 0,69% | - |
| 28.04.2025 | 1,60 | 1,60 | 1,45 | 1,46 | -9,63% | - |
| 25.04.2025 | 1,29 | 1,61 | 1,27 | 1,61 | 26,77% | - |
| 24.04.2025 | 1,08 | 1,27 | 1,08 | 1,27 | 7,63% | - |
| 23.04.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 2,16% | - |
| 22.04.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 0,87% | - |
| 17.04.2025 | 1,08 | 1,16 | 1,08 | 1,15 | -2,14% | - |
| 16.04.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 15.04.2025 | 1,21 | 1,21 | 1,12 | 1,15 | -3,36% | - |
| 14.04.2025 | 1,15 | 1,22 | 1,14 | 1,19 | 5,31% | - |
| 11.04.2025 | 1,07 | 1,15 | 1,07 | 1,13 | -0,44% | - |
| 10.04.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -2,58% | - |
| 09.04.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 1,75% | - |
| 08.04.2025 | 1,08 | 1,16 | 1,08 | 1,15 | 0,44% | - |
| 07.04.2025 | 1,09 | 1,17 | 1,09 | 1,14 | -1,30% | - |
| 04.04.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -6,85% | - |
| 03.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 02.04.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 01.04.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 0,82% | - |
| 31.03.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 28.03.2025 | 1,15 | 1,25 | 1,15 | 1,24 | 1,22% | - |
| 27.03.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 26.03.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 25.03.2025 | 1,15 | 1,24 | 1,15 | 1,22 | -0,41% | - |
| 24.03.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 0,41% | - |
| 21.03.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 3,39% | - |
| 20.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 19.03.2025 | 1,10 | 1,19 | 1,10 | 1,18 | -1,26% | - |
| 18.03.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 0,42% | - |
| 17.03.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -0,84% | - |
| 14.03.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,42% | - |
| 13.03.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 1,71% | - |
| 12.03.2025 | 1,10 | 1,18 | 1,10 | 1,17 | -0,85% | - |
| 11.03.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 0,43% | - |
| 10.03.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -2,08% | - |
| 07.03.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,69% | - |
| 06.03.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -1,67% | - |
| 05.03.2025 | 1,11 | 1,22 | 1,11 | 1,20 | -0,83% | - |