28,800€
1,05%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.08.2025 | 31,40 | 32,50 | 28,80 | 29,40 | -6,96% | - |
| 15.08.2025 | 31,60 | 32,50 | 31,20 | 31,60 | -0,32% | - |
| 14.08.2025 | 31,30 | 32,20 | 28,80 | 31,70 | 0,63% | - |
| 13.08.2025 | 31,60 | 31,90 | 31,30 | 31,50 | 0,32% | - |
| 12.08.2025 | 31,40 | 32,00 | 31,30 | 31,40 | -1,57% | - |
| 11.08.2025 | 30,90 | 33,00 | 30,90 | 31,90 | 1,27% | - |
| 08.08.2025 | 31,50 | 32,00 | 30,70 | 31,50 | 0,64% | - |
| 07.08.2025 | 31,60 | 31,90 | 30,70 | 31,30 | 1,95% | - |
| 06.08.2025 | 31,90 | 31,90 | 30,70 | 30,70 | -2,23% | - |
| 05.08.2025 | 32,00 | 32,50 | 29,70 | 31,40 | -2,18% | - |
| 04.08.2025 | 31,90 | 32,20 | 31,40 | 32,10 | 0,00% | - |
| 01.08.2025 | 32,40 | 32,50 | 31,10 | 32,10 | -0,93% | - |
| 31.07.2025 | 32,40 | 33,00 | 32,20 | 32,40 | -0,61% | - |
| 30.07.2025 | 32,20 | 33,50 | 31,10 | 32,60 | 1,56% | - |
| 29.07.2025 | 32,20 | 33,30 | 32,10 | 32,10 | 0,00% | - |
| 28.07.2025 | 31,80 | 32,40 | 31,80 | 32,10 | 0,63% | - |
| 25.07.2025 | 31,60 | 32,90 | 31,60 | 31,90 | 0,63% | - |
| 24.07.2025 | 31,70 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 23.07.2025 | 31,80 | 32,90 | 31,70 | 31,70 | -0,31% | - |
| 22.07.2025 | 31,80 | 32,20 | 31,70 | 31,80 | -0,62% | - |
| 21.07.2025 | 32,00 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 18.07.2025 | 32,40 | 32,90 | 32,00 | 32,20 | -0,92% | - |
| 17.07.2025 | 32,10 | 33,30 | 32,10 | 32,50 | 0,31% | - |
| 16.07.2025 | 32,50 | 33,30 | 32,00 | 32,40 | 0,00% | - |
| 15.07.2025 | 31,90 | 32,60 | 31,90 | 32,40 | -0,31% | - |
| 14.07.2025 | 32,20 | 32,60 | 31,90 | 32,50 | 1,56% | - |
| 11.07.2025 | 32,00 | 33,00 | 31,80 | 32,00 | -0,31% | - |
| 10.07.2025 | 31,80 | 32,30 | 31,80 | 32,10 | 0,00% | - |
| 09.07.2025 | 32,10 | 32,30 | 31,90 | 32,10 | 0,00% | - |
| 08.07.2025 | 32,00 | 32,90 | 31,90 | 32,10 | 0,63% | - |
| 07.07.2025 | 31,60 | 32,30 | 31,60 | 31,90 | 0,95% | - |
| 04.07.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 03.07.2025 | 31,70 | 32,10 | 31,70 | 31,80 | 0,32% | - |
| 02.07.2025 | 31,80 | 32,00 | 31,60 | 31,70 | -0,94% | - |
| 01.07.2025 | 32,00 | 32,10 | 31,70 | 32,00 | 0,31% | - |
| 30.06.2025 | 32,30 | 32,60 | 31,70 | 31,90 | -0,93% | - |
| 27.06.2025 | 32,10 | 32,50 | 31,90 | 32,20 | 0,00% | - |
| 26.06.2025 | 32,00 | 32,50 | 31,90 | 32,20 | -0,31% | - |
| 25.06.2025 | 32,10 | 32,90 | 32,10 | 32,30 | -0,62% | - |
| 24.06.2025 | 32,50 | 32,90 | 32,30 | 32,50 | 0,31% | - |
| 23.06.2025 | 32,20 | 33,10 | 32,20 | 32,40 | -0,31% | - |
| 20.06.2025 | 32,20 | 33,40 | 32,20 | 32,50 | 1,25% | - |
| 19.06.2025 | 32,40 | 32,80 | 32,10 | 32,10 | -1,83% | - |
| 18.06.2025 | 32,60 | 33,40 | 32,30 | 32,70 | 0,31% | - |
| 17.06.2025 | 32,40 | 33,40 | 32,30 | 32,60 | 0,62% | - |
| 16.06.2025 | 32,70 | 33,30 | 32,30 | 32,40 | -0,31% | - |
| 13.06.2025 | 32,80 | 33,20 | 32,30 | 32,50 | 0,00% | - |
| 12.06.2025 | 32,50 | 33,10 | 32,30 | 32,50 | -1,81% | - |
| 11.06.2025 | 32,50 | 33,50 | 32,50 | 33,10 | 0,30% | - |
| 10.06.2025 | 32,60 | 33,80 | 32,60 | 33,00 | -0,60% | - |
| 09.06.2025 | 33,20 | 34,00 | 32,80 | 33,20 | -0,30% | - |
| 06.06.2025 | 33,20 | 34,30 | 33,00 | 33,30 | 0,30% | - |
| 05.06.2025 | 33,20 | 34,30 | 33,10 | 33,20 | -0,90% | - |
| 04.06.2025 | 33,20 | 33,90 | 33,10 | 33,50 | -0,30% | - |
| 03.06.2025 | 33,00 | 34,50 | 32,90 | 33,60 | 1,20% | - |
| 02.06.2025 | 33,60 | 34,10 | 32,70 | 33,20 | -1,19% | - |
| 30.05.2025 | 33,60 | 34,20 | 33,40 | 33,60 | 0,30% | - |
| 29.05.2025 | 33,70 | 34,40 | 33,10 | 33,50 | 0,30% | - |
| 28.05.2025 | 34,10 | 34,20 | 33,20 | 33,40 | -1,18% | - |
| 27.05.2025 | 33,10 | 35,50 | 33,00 | 33,80 | -1,17% | - |
| 26.05.2025 | 33,20 | 34,30 | 33,20 | 34,20 | 2,09% | - |
| 23.05.2025 | 33,00 | 34,00 | 32,70 | 33,50 | 0,30% | - |
| 22.05.2025 | 32,70 | 33,90 | 32,70 | 33,40 | 1,83% | - |
| 21.05.2025 | 32,80 | 33,50 | 32,40 | 32,80 | -0,30% | - |
| 20.05.2025 | 33,00 | 33,80 | 32,30 | 32,90 | 0,00% | - |
| 19.05.2025 | 33,70 | 34,10 | 31,70 | 32,90 | -2,08% | - |
| 16.05.2025 | 33,30 | 34,80 | 30,40 | 33,60 | 0,30% | - |
| 15.05.2025 | 33,60 | 34,80 | 32,50 | 33,50 | -0,30% | - |
| 14.05.2025 | 32,70 | 35,70 | 32,50 | 33,60 | 2,44% | - |
| 13.05.2025 | 32,60 | 34,10 | 31,60 | 32,80 | 0,31% | - |