34,400€
-0,86%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 32,60 | 35,00 | 32,60 | 34,70 | 2,06% | - |
| 12.03.2026 | 31,90 | 34,20 | 31,90 | 34,00 | -0,29% | - |
| 11.03.2026 | 31,70 | 34,40 | 31,70 | 34,10 | -0,29% | - |
| 10.03.2026 | 31,70 | 34,20 | 31,60 | 34,20 | -0,58% | - |
| 09.03.2026 | 31,90 | 34,50 | 31,80 | 34,40 | 0,00% | - |
| 06.03.2026 | 31,90 | 34,40 | 31,90 | 34,40 | -0,29% | - |
| 05.03.2026 | 31,90 | 34,50 | 31,80 | 34,50 | 0,88% | - |
| 04.03.2026 | 31,80 | 34,40 | 31,80 | 34,20 | -0,87% | - |
| 03.03.2026 | 34,20 | 34,80 | 33,80 | 34,50 | 9,87% | - |
| 02.03.2026 | 31,50 | 31,50 | 31,30 | 31,40 | -7,65% | - |
| 27.02.2026 | 33,80 | 34,00 | 33,60 | 34,00 | 0,00% | - |
| 26.02.2026 | 34,00 | 34,20 | 34,00 | 34,00 | 0,00% | - |
| 25.02.2026 | 34,00 | 34,20 | 33,80 | 34,00 | 0,00% | - |
| 23.02.2026 | 31,50 | 34,20 | 31,50 | 34,00 | 7,94% | - |
| 20.02.2026 | 31,80 | 34,80 | 31,50 | 31,50 | -8,43% | - |
| 19.02.2026 | 31,70 | 34,60 | 31,70 | 34,40 | -1,71% | - |
| 17.02.2026 | 31,20 | 35,10 | 31,20 | 35,00 | 2,34% | - |
| 16.02.2026 | 33,90 | 34,20 | 33,90 | 34,20 | 1,18% | - |
| 13.02.2026 | 33,80 | 34,00 | 33,60 | 33,80 | 0,30% | - |
| 12.02.2026 | 31,60 | 35,10 | 31,60 | 33,70 | -2,03% | - |
| 11.02.2026 | 33,90 | 35,40 | 33,70 | 34,40 | 7,50% | - |
| 10.02.2026 | 31,10 | 32,10 | 30,90 | 32,00 | -5,04% | - |
| 09.02.2026 | 33,90 | 33,90 | 33,70 | 33,70 | 6,65% | - |
| 06.02.2026 | 31,40 | 31,70 | 31,40 | 31,60 | -8,67% | - |
| 05.02.2026 | 34,10 | 34,60 | 33,30 | 34,60 | 2,98% | - |
| 30.01.2026 | 30,80 | 33,60 | 30,80 | 33,60 | 0,00% | - |
| 29.01.2026 | 30,80 | 33,80 | 30,70 | 33,60 | 0,30% | - |
| 28.01.2026 | 30,70 | 33,90 | 30,70 | 33,50 | 0,30% | - |
| 27.01.2026 | 31,20 | 34,00 | 31,20 | 33,40 | -0,89% | - |
| 26.01.2026 | 33,20 | 33,70 | 33,20 | 33,70 | -0,88% | - |
| 22.01.2026 | 31,70 | 34,20 | 31,70 | 34,00 | 2,41% | - |
| 21.01.2026 | 30,70 | 33,40 | 30,70 | 33,20 | -0,60% | - |
| 20.01.2026 | 34,00 | 34,00 | 33,30 | 33,40 | -2,91% | - |
| 16.01.2026 | 34,30 | 34,40 | 34,20 | 34,40 | 1,47% | - |
| 15.01.2026 | 31,00 | 34,20 | 31,00 | 33,90 | 0,89% | - |
| 09.01.2026 | 33,60 | 33,80 | 33,60 | 33,60 | 3,07% | - |
| 07.01.2026 | 32,60 | 32,80 | 32,60 | 32,60 | -1,81% | - |
| 04.12.2025 | 30,80 | 33,20 | 30,80 | 33,20 | 0,61% | - |
| 03.12.2025 | 30,50 | 33,00 | 30,50 | 33,00 | 0,00% | - |
| 02.12.2025 | 30,60 | 33,00 | 30,60 | 33,00 | -2,94% | - |
| 28.11.2025 | 30,70 | 34,20 | 30,70 | 34,00 | 3,66% | - |
| 25.11.2025 | 30,80 | 33,00 | 30,80 | 32,80 | 3,14% | - |
| 24.11.2025 | 29,60 | 32,00 | 29,60 | 31,80 | -1,24% | - |
| 21.11.2025 | 31,90 | 33,40 | 31,60 | 32,20 | -0,62% | - |
| 20.11.2025 | 32,40 | 32,40 | 32,20 | 32,40 | -1,22% | - |
| 19.11.2025 | 30,10 | 32,80 | 30,10 | 32,80 | -0,91% | - |
| 18.11.2025 | 29,90 | 33,10 | 29,90 | 33,10 | 0,61% | - |
| 17.11.2025 | 30,00 | 33,10 | 30,00 | 32,90 | -0,60% | - |
| 14.11.2025 | 29,90 | 33,10 | 29,90 | 33,10 | -1,19% | - |
| 13.11.2025 | 30,60 | 33,50 | 30,60 | 33,50 | 2,76% | - |
| 12.11.2025 | 30,50 | 32,80 | 30,50 | 32,60 | 4,49% | - |
| 07.11.2025 | 31,60 | 31,80 | 31,20 | 31,20 | -1,58% | - |
| 06.11.2025 | 29,70 | 31,90 | 29,70 | 31,70 | 1,60% | - |
| 04.11.2025 | 29,50 | 31,40 | 29,50 | 31,20 | -2,50% | - |
| 24.10.2025 | 29,50 | 32,00 | 29,50 | 32,00 | 1,27% | - |
| 23.10.2025 | 29,70 | 32,00 | 29,70 | 31,60 | -1,56% | - |
| 22.10.2025 | 27,50 | 32,10 | 27,50 | 32,10 | 0,31% | - |
| 21.10.2025 | 32,20 | 32,20 | 31,90 | 32,00 | 15,94% | - |
| 20.10.2025 | 27,10 | 27,60 | 27,10 | 27,60 | -5,48% | - |
| 17.10.2025 | 26,70 | 29,20 | 26,70 | 29,20 | -5,19% | - |
| 16.10.2025 | 26,90 | 31,00 | 26,90 | 30,80 | -2,84% | - |
| 15.10.2025 | 27,70 | 32,20 | 27,00 | 31,70 | -0,63% | - |
| 14.10.2025 | 28,20 | 32,10 | 27,80 | 31,90 | 3,91% | - |
| 13.10.2025 | 32,50 | 32,50 | 30,70 | 30,70 | -1,29% | - |
| 10.10.2025 | 31,00 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 09.10.2025 | 30,90 | 31,20 | 30,90 | 31,10 | -2,20% | - |
| 08.10.2025 | 31,60 | 32,00 | 31,60 | 31,80 | 6,35% | - |
| 07.10.2025 | 30,00 | 30,00 | 29,90 | 29,90 | -0,33% | - |
| 06.10.2025 | 29,80 | 30,40 | 29,80 | 30,00 | 5,26% | - |
| 03.10.2025 | 28,40 | 28,50 | 28,40 | 28,50 | 0,00% | - |
| 02.10.2025 | 28,40 | 28,50 | 28,40 | 28,50 | 0,00% | - |
| 01.10.2025 | 28,60 | 28,60 | 28,50 | 28,50 | -0,35% | - |
| 30.09.2025 | 28,60 | 28,80 | 28,60 | 28,60 | 0,35% | - |
| 29.09.2025 | 28,60 | 28,60 | 28,50 | 28,50 | -1,04% | - |
| 26.09.2025 | 28,50 | 28,90 | 28,50 | 28,80 | 0,35% | - |
| 25.09.2025 | 28,60 | 28,80 | 28,60 | 28,70 | 1,06% | - |
| 22.09.2025 | 28,50 | 28,70 | 28,40 | 28,40 | 0,00% | - |
| 19.09.2025 | 28,30 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 18.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 17.09.2025 | 28,20 | 28,60 | 27,80 | 28,00 | 0,00% | - |
| 16.09.2025 | 28,10 | 28,10 | 27,80 | 28,00 | 0,36% | - |
| 15.09.2025 | 28,10 | 28,40 | 27,90 | 27,90 | -0,71% | - |
| 12.09.2025 | 28,10 | 28,20 | 28,00 | 28,10 | 0,72% | - |
| 11.09.2025 | 27,50 | 28,00 | 27,50 | 27,90 | -0,36% | - |
| 10.09.2025 | 28,10 | 28,60 | 27,70 | 28,00 | 6,46% | - |
| 08.09.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 05.09.2025 | 26,70 | 27,10 | 26,30 | 26,30 | -3,66% | - |
| 04.09.2025 | 28,50 | 29,20 | 26,00 | 27,30 | -4,55% | - |
| 03.09.2025 | 28,40 | 29,10 | 27,90 | 28,60 | 0,35% | - |
| 02.09.2025 | 28,50 | 28,80 | 27,60 | 28,50 | 0,00% | - |
| 01.09.2025 | 28,40 | 28,70 | 28,30 | 28,50 | 0,35% | - |
| 29.08.2025 | 28,30 | 29,20 | 27,80 | 28,40 | -1,39% | - |
| 28.08.2025 | 28,20 | 28,90 | 27,70 | 28,80 | 0,00% | - |
| 27.08.2025 | 28,60 | 29,10 | 28,00 | 28,80 | 0,35% | - |
| 26.08.2025 | 28,90 | 29,60 | 28,10 | 28,70 | 1,06% | - |
| 25.08.2025 | 28,70 | 29,00 | 27,60 | 28,40 | -1,39% | - |
| 22.08.2025 | 29,40 | 29,90 | 27,80 | 28,80 | -4,00% | - |
| 21.08.2025 | 29,50 | 30,30 | 28,50 | 30,00 | 2,04% | - |
| 20.08.2025 | 29,30 | 30,10 | 28,90 | 29,40 | -0,34% | - |
| 19.08.2025 | 29,40 | 30,20 | 29,20 | 29,50 | 0,34% | - |