40,800€
-0,49%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,60 | 41,60 | 40,80 | 41,40 | -0,48% | - |
| 05.06.2025 | 42,80 | 42,80 | 10,00 | 41,60 | -2,80% | - |
| 04.06.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -1,83% | - |
| 03.06.2025 | 44,60 | 44,60 | 10,00 | 43,60 | -2,24% | - |
| 02.06.2025 | 44,40 | 44,60 | 44,00 | 44,60 | 0,00% | - |
| 30.05.2025 | 44,60 | 45,00 | 44,00 | 44,60 | 0,00% | - |
| 29.05.2025 | 44,40 | 44,60 | 44,00 | 44,60 | 0,90% | - |
| 28.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 27.05.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 0,91% | - |
| 26.05.2025 | 44,10 | 44,20 | 43,80 | 43,80 | 0,00% | - |
| 23.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 22.05.2025 | 43,80 | 44,40 | 43,30 | 43,80 | 0,00% | - |
| 21.05.2025 | 43,50 | 43,80 | 43,40 | 43,80 | 0,69% | - |
| 20.05.2025 | 43,80 | 43,80 | 43,50 | 43,50 | -0,68% | - |
| 19.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 16.05.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | - |
| 15.05.2025 | 45,60 | 45,60 | 27,00 | 43,60 | -4,39% | - |
| 14.05.2025 | 46,20 | 46,20 | 45,00 | 45,60 | -1,30% | - |
| 13.05.2025 | 46,80 | 46,80 | 46,20 | 46,20 | -1,28% | - |
| 12.05.2025 | 47,80 | 47,80 | 46,80 | 46,80 | -1,68% | - |
| 09.05.2025 | 46,40 | 47,60 | 46,40 | 47,60 | 2,59% | - |
| 08.05.2025 | 46,60 | 46,60 | 46,00 | 46,40 | -0,43% | - |
| 07.05.2025 | 46,70 | 46,70 | 46,60 | 46,60 | -0,21% | - |
| 06.05.2025 | 45,80 | 46,70 | 45,00 | 46,70 | 1,97% | - |
| 05.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 02.05.2025 | 46,00 | 46,00 | 45,80 | 45,80 | 0,00% | - |
| 30.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 29.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 28.04.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | 18,00 |
| 25.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 24.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 23.04.2025 | 46,10 | 46,20 | 45,80 | 45,80 | 0,00% | - |
| 22.04.2025 | 45,80 | 46,00 | 45,80 | 45,80 | -0,43% | - |
| 17.04.2025 | 45,40 | 46,00 | 45,00 | 46,00 | 1,77% | - |
| 16.04.2025 | 44,90 | 45,20 | 44,90 | 45,20 | 0,00% | - |
| 15.04.2025 | 45,20 | 45,40 | 45,00 | 45,20 | 0,00% | - |
| 14.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 11.04.2025 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 10.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 09.04.2025 | 45,20 | 45,20 | 45,10 | 45,20 | 0,00% | - |
| 08.04.2025 | 44,80 | 45,20 | 44,30 | 45,20 | 1,35% | - |
| 07.04.2025 | 44,60 | 45,10 | 27,60 | 44,60 | -1,11% | - |
| 04.04.2025 | 45,10 | 45,20 | 45,10 | 45,10 | 0,00% | - |
| 03.04.2025 | 44,50 | 45,10 | 44,10 | 45,10 | 0,00% | - |
| 02.04.2025 | 45,10 | 45,20 | 44,90 | 45,10 | 0,00% | 180,00 |
| 01.04.2025 | 45,10 | 45,40 | 45,00 | 45,10 | -0,44% | - |
| 31.03.2025 | 44,80 | 45,30 | 44,80 | 45,30 | 0,22% | - |
| 28.03.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 27.03.2025 | 45,40 | 46,10 | 45,00 | 45,20 | -0,88% | - |
| 26.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 25.03.2025 | 45,60 | 46,50 | 45,60 | 45,60 | 0,00% | - |
| 24.03.2025 | 45,50 | 46,50 | 45,30 | 45,60 | 0,66% | - |
| 21.03.2025 | 44,10 | 45,30 | 43,60 | 45,30 | 2,95% | 140,00 |
| 20.03.2025 | 41,70 | 44,40 | 27,30 | 44,00 | 5,52% | - |
| 19.03.2025 | 41,70 | 41,80 | 41,70 | 41,70 | -0,24% | - |
| 18.03.2025 | 42,00 | 42,00 | 41,70 | 41,80 | -0,48% | - |
| 17.03.2025 | 42,00 | 42,00 | 41,80 | 42,00 | 0,00% | - |
| 14.03.2025 | 42,20 | 42,30 | 42,00 | 42,00 | 1,45% | - |
| 13.03.2025 | 42,80 | 43,20 | 41,40 | 41,40 | -3,27% | - |
| 12.03.2025 | 43,00 | 43,20 | 42,80 | 42,80 | -1,38% | - |
| 10.03.2025 | 43,80 | 43,80 | 43,40 | 43,40 | 0,00% | - |
| 07.03.2025 | 43,60 | 44,20 | 43,20 | 43,40 | 0,46% | - |
| 06.03.2025 | 43,40 | 44,00 | 43,00 | 43,20 | 0,47% | - |
| 05.03.2025 | 44,40 | 45,00 | 43,00 | 43,00 | -2,27% | - |
| 04.03.2025 | 44,80 | 46,20 | 44,00 | 44,00 | -0,90% | - |
| 03.03.2025 | 41,40 | 44,40 | 41,00 | 44,40 | 8,29% | - |
| 28.02.2025 | 39,80 | 41,40 | 39,80 | 41,00 | 3,54% | - |
| 27.02.2025 | 38,20 | 39,60 | 38,20 | 39,60 | 4,21% | - |
| 26.02.2025 | 36,00 | 38,00 | 36,00 | 38,00 | 6,74% | - |
| 25.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 24.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 21.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 6,17% | - |
| 20.02.2025 | 32,20 | 32,40 | 32,00 | 32,40 | 1,25% | - |
| 19.02.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 18.02.2025 | 32,20 | 32,20 | 31,80 | 32,00 | 0,00% | - |
| 17.02.2025 | 32,00 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 14.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 13.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -8,29% | - |
| 12.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 11.02.2025 | 37,60 | 37,60 | 36,20 | 36,20 | -3,72% | - |
| 10.02.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -1,57% | 292,00 |
| 07.02.2025 | 38,80 | 39,00 | 38,20 | 38,20 | -0,52% | - |
| 06.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 32,41% | - |
| 05.02.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 4,32% | - |
| 04.02.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 6,11% | - |
| 03.02.2025 | 25,40 | 26,20 | 24,80 | 26,20 | 3,97% | - |
| 31.01.2025 | 23,20 | 25,20 | 23,20 | 25,20 | 9,57% | - |
| 30.01.2025 | 21,40 | 23,00 | 21,40 | 23,00 | 8,49% | - |
| 29.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 12,17% | - |
| 28.01.2025 | 19,30 | 19,40 | 18,90 | 18,90 | -2,58% | - |
| 27.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 24.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 12,36% | - |
| 23.01.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 22.01.2025 | 16,50 | 18,00 | 16,50 | 17,80 | 7,88% | - |
| 21.01.2025 | 15,50 | 16,50 | 15,50 | 16,50 | 7,14% | - |
| 20.01.2025 | 15,20 | 15,40 | 15,00 | 15,40 | 1,99% | - |
| 17.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 16.01.2025 | 15,10 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 15.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 14.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |