32,900€
-0,30%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 33,00 | 33,50 | 31,50 | 32,90 | -0,30% | - |
| 31.10.2024 | 33,00 | 33,20 | 32,00 | 33,00 | 0,00% | - |
| 30.10.2024 | 33,30 | 33,50 | 32,50 | 33,00 | -0,90% | - |
| 29.10.2024 | 33,60 | 33,70 | 32,70 | 33,30 | -0,89% | - |
| 28.10.2024 | 33,70 | 34,20 | 33,00 | 33,60 | -0,30% | - |
| 25.10.2024 | 32,70 | 33,80 | 32,60 | 33,70 | 3,06% | - |
| 24.10.2024 | 31,90 | 33,50 | 31,90 | 32,70 | 2,51% | - |
| 23.10.2024 | 33,80 | 34,60 | 31,60 | 31,90 | -5,62% | - |
| 22.10.2024 | 36,00 | 36,00 | 33,50 | 33,80 | -6,89% | - |
| 21.10.2024 | 38,50 | 39,10 | 35,20 | 36,30 | -8,10% | - |
| 18.10.2024 | 37,30 | 40,00 | 37,30 | 39,50 | 5,90% | - |
| 17.10.2024 | 35,70 | 38,20 | 35,30 | 37,30 | 4,48% | - |
| 16.10.2024 | 34,80 | 36,30 | 34,50 | 35,70 | 2,59% | - |
| 15.10.2024 | 33,70 | 35,60 | 33,50 | 34,80 | 3,26% | - |
| 14.10.2024 | 33,50 | 33,90 | 33,40 | 33,70 | 0,60% | - |
| 11.10.2024 | 33,40 | 33,80 | 32,80 | 33,50 | 0,30% | - |
| 10.10.2024 | 33,10 | 34,00 | 33,00 | 33,40 | 0,91% | - |
| 09.10.2024 | 33,20 | 33,50 | 32,10 | 33,10 | 0,30% | - |
| 08.10.2024 | 32,50 | 34,50 | 32,30 | 33,00 | 1,54% | - |
| 07.10.2024 | 32,20 | 32,60 | 32,20 | 32,50 | 0,93% | - |
| 04.10.2024 | 32,10 | 32,70 | 32,00 | 32,20 | 0,31% | - |
| 03.10.2024 | 32,10 | 32,50 | 31,40 | 32,10 | 0,00% | - |
| 02.10.2024 | 32,00 | 32,50 | 31,50 | 32,10 | 0,31% | - |
| 01.10.2024 | 31,30 | 32,80 | 31,30 | 32,00 | 2,24% | - |
| 30.09.2024 | 31,50 | 31,90 | 30,70 | 31,30 | -0,63% | - |
| 27.09.2024 | 30,80 | 31,60 | 30,00 | 31,50 | 2,27% | - |
| 26.09.2024 | 31,60 | 31,60 | 30,00 | 30,80 | -2,53% | - |
| 25.09.2024 | 30,80 | 31,60 | 30,00 | 31,60 | 2,60% | - |
| 24.09.2024 | 31,30 | 31,50 | 30,20 | 30,80 | -1,60% | - |
| 23.09.2024 | 30,80 | 31,40 | 30,00 | 31,30 | 1,62% | - |
| 20.09.2024 | 29,30 | 30,90 | 29,30 | 30,80 | 5,12% | - |
| 19.09.2024 | 29,40 | 30,30 | 29,10 | 29,30 | -0,34% | - |
| 18.09.2024 | 30,10 | 30,50 | 29,20 | 29,40 | -2,33% | - |
| 17.09.2024 | 29,90 | 30,30 | 28,50 | 30,10 | 0,67% | - |
| 16.09.2024 | 30,00 | 30,20 | 28,50 | 29,90 | -0,33% | - |
| 13.09.2024 | 29,80 | 30,20 | 28,90 | 30,00 | 0,67% | - |
| 12.09.2024 | 29,70 | 30,00 | 29,30 | 29,80 | 0,34% | - |
| 11.09.2024 | 29,80 | 29,80 | 28,80 | 29,70 | -0,34% | - |
| 10.09.2024 | 29,60 | 29,90 | 28,70 | 29,80 | 0,68% | - |
| 09.09.2024 | 29,40 | 30,10 | 28,60 | 29,60 | 0,68% | - |
| 06.09.2024 | 29,50 | 30,00 | 29,40 | 29,40 | -0,34% | - |
| 05.09.2024 | 29,60 | 30,10 | 28,60 | 29,50 | -0,34% | - |
| 04.09.2024 | 29,80 | 30,30 | 29,10 | 29,60 | -0,67% | - |
| 03.09.2024 | 30,10 | 30,40 | 29,00 | 29,80 | -1,00% | - |
| 02.09.2024 | 30,20 | 30,20 | 30,10 | 30,10 | -0,33% | - |
| 30.08.2024 | 30,10 | 30,40 | 28,90 | 30,20 | 0,33% | - |
| 29.08.2024 | 29,40 | 30,20 | 28,50 | 30,10 | 2,38% | - |
| 28.08.2024 | 28,80 | 36,30 | 28,50 | 29,40 | 0,68% | - |
| 27.08.2024 | 30,00 | 30,30 | 28,90 | 29,20 | -2,34% | - |
| 26.08.2024 | 30,20 | 30,30 | 29,20 | 29,90 | -0,33% | - |
| 23.08.2024 | 28,90 | 30,10 | 28,90 | 30,00 | 3,45% | - |
| 22.08.2024 | 29,20 | 30,10 | 28,90 | 29,00 | -1,02% | - |
| 21.08.2024 | 29,10 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 20.08.2024 | 29,30 | 29,70 | 28,40 | 28,90 | -1,70% | - |
| 19.08.2024 | 29,40 | 30,60 | 28,70 | 29,40 | 0,00% | - |
| 16.08.2024 | 29,60 | 30,30 | 28,60 | 29,40 | -1,34% | - |
| 15.08.2024 | 29,00 | 30,00 | 28,70 | 29,80 | 1,71% | - |
| 14.08.2024 | 29,20 | 30,10 | 28,60 | 29,30 | 0,00% | - |
| 13.08.2024 | 30,20 | 31,20 | 28,80 | 29,30 | -2,98% | - |
| 12.08.2024 | 30,80 | 31,40 | 29,30 | 30,20 | -0,66% | - |
| 09.08.2024 | 30,40 | 31,30 | 30,20 | 30,40 | -0,65% | - |
| 08.08.2024 | 30,70 | 31,20 | 30,20 | 30,60 | 1,32% | - |
| 07.08.2024 | 29,80 | 30,70 | 28,90 | 30,20 | -0,66% | - |
| 06.08.2024 | 29,80 | 30,50 | 29,20 | 30,40 | 1,67% | - |
| 05.08.2024 | 30,60 | 30,80 | 29,80 | 29,90 | -3,86% | - |
| 02.08.2024 | 31,20 | 31,30 | 30,40 | 31,10 | -0,64% | - |
| 01.08.2024 | 31,40 | 31,90 | 30,10 | 31,30 | -0,32% | - |
| 31.07.2024 | 31,20 | 31,60 | 30,30 | 31,40 | 0,00% | - |
| 30.07.2024 | 31,00 | 31,70 | 31,00 | 31,40 | 1,29% | - |
| 29.07.2024 | 30,80 | 31,70 | 28,10 | 31,00 | 0,32% | - |
| 26.07.2024 | 30,80 | 31,40 | 29,90 | 30,90 | 0,00% | - |
| 25.07.2024 | 30,50 | 31,40 | 29,60 | 30,90 | 2,32% | - |
| 24.07.2024 | 30,20 | 30,70 | 29,30 | 30,20 | -0,33% | - |
| 23.07.2024 | 30,20 | 30,70 | 29,80 | 30,30 | 0,33% | - |
| 22.07.2024 | 29,60 | 30,60 | 29,30 | 30,20 | -0,33% | - |
| 19.07.2024 | 30,20 | 30,40 | 29,10 | 30,30 | 1,00% | - |
| 18.07.2024 | 30,00 | 30,50 | 29,50 | 30,00 | 0,33% | - |
| 17.07.2024 | 29,40 | 30,00 | 29,10 | 29,90 | 1,36% | - |
| 16.07.2024 | 28,70 | 29,70 | 28,60 | 29,50 | 2,79% | - |
| 15.07.2024 | 27,50 | 28,80 | 27,50 | 28,70 | 3,99% | - |
| 12.07.2024 | 27,70 | 28,40 | 27,20 | 27,60 | -0,72% | - |
| 11.07.2024 | 27,50 | 28,30 | 27,10 | 27,80 | 2,21% | - |
| 10.07.2024 | 27,60 | 27,90 | 26,50 | 27,20 | -1,45% | - |
| 09.07.2024 | 27,70 | 28,40 | 26,70 | 27,60 | 0,73% | - |
| 08.07.2024 | 27,90 | 28,60 | 27,00 | 27,40 | -0,36% | - |
| 05.07.2024 | 30,00 | 31,10 | 27,40 | 27,50 | -9,84% | - |
| 04.07.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 1,33% | - |
| 03.07.2024 | 30,70 | 31,20 | 29,70 | 30,10 | -1,95% | - |
| 02.07.2024 | 30,60 | 31,30 | 30,00 | 30,70 | -0,97% | - |
| 01.07.2024 | 31,80 | 31,80 | 30,50 | 31,00 | -3,43% | - |
| 28.06.2024 | 31,90 | 32,10 | 30,90 | 32,10 | 0,94% | - |
| 27.06.2024 | 32,00 | 32,00 | 31,20 | 31,80 | -0,62% | - |
| 26.06.2024 | 32,00 | 32,20 | 30,90 | 32,00 | -0,31% | - |
| 25.06.2024 | 32,00 | 32,20 | 30,90 | 32,10 | -0,31% | - |
| 24.06.2024 | 32,00 | 32,20 | 30,60 | 32,20 | 0,94% | - |
| 21.06.2024 | 32,00 | 32,40 | 30,80 | 31,90 | -0,93% | - |
| 20.06.2024 | 31,50 | 32,20 | 30,70 | 32,20 | 2,22% | - |
| 19.06.2024 | 31,60 | 31,60 | 31,50 | 31,50 | -0,32% | - |
| 18.06.2024 | 31,60 | 32,00 | 30,80 | 31,60 | 0,00% | - |
| 17.06.2024 | 31,60 | 31,80 | 30,40 | 31,60 | -0,32% | - |