35,200€
0,57%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | - |
| 20.02.2025 | 32,40 | 35,00 | 15,00 | 35,00 | 8,02% | - |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 18.02.2025 | 32,40 | 32,40 | 32,00 | 32,40 | 0,00% | - |
| 17.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 14.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 13.02.2025 | 33,60 | 33,80 | 32,40 | 32,40 | -3,57% | - |
| 12.02.2025 | 36,30 | 36,30 | 24,60 | 33,60 | -7,44% | - |
| 11.02.2025 | 37,80 | 37,80 | 25,70 | 36,30 | -3,97% | - |
| 10.02.2025 | 38,60 | 38,90 | 30,00 | 37,80 | -2,07% | 2.644,00 |
| 07.02.2025 | 39,00 | 40,00 | 15,00 | 38,60 | -1,03% | - |
| 06.02.2025 | 31,40 | 39,70 | 15,00 | 39,00 | 24,20% | - |
| 05.02.2025 | 28,00 | 31,40 | 28,00 | 31,40 | 11,74% | - |
| 04.02.2025 | 27,00 | 28,30 | 27,00 | 28,10 | 2,93% | - |
| 03.02.2025 | 25,50 | 27,30 | 15,00 | 27,30 | 6,64% | - |
| 31.01.2025 | 23,20 | 25,70 | 22,60 | 25,60 | 10,82% | - |
| 30.01.2025 | 21,60 | 23,10 | 21,60 | 23,10 | 6,94% | - |
| 29.01.2025 | 20,70 | 22,20 | 20,00 | 21,60 | 3,85% | - |
| 28.01.2025 | 19,30 | 21,10 | 18,60 | 20,80 | 7,49% | - |
| 27.01.2025 | 19,80 | 20,10 | 18,65 | 19,35 | -2,03% | 6.370,00 |
| 24.01.2025 | 19,60 | 20,60 | 19,40 | 19,75 | 0,25% | - |
| 23.01.2025 | 18,00 | 19,70 | 17,70 | 19,70 | 9,44% | - |
| 22.01.2025 | 16,55 | 18,10 | 16,50 | 18,00 | 8,76% | - |
| 21.01.2025 | 15,60 | 16,55 | 15,00 | 16,55 | 6,09% | - |
| 20.01.2025 | 15,30 | 15,60 | 15,00 | 15,60 | 1,96% | - |
| 17.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 16.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 15.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | - |
| 14.01.2025 | 15,30 | 15,40 | 15,30 | 15,35 | 0,33% | - |
| 13.01.2025 | 15,30 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 10.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 09.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 08.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 07.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.01.2025 | 15,40 | 15,40 | 15,00 | 15,30 | -0,65% | - |
| 03.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 02.01.2025 | 15,40 | 15,55 | 15,40 | 15,40 | 0,00% | - |
| 30.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 27.12.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 23.12.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 20.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 18.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 17.12.2024 | 15,40 | 15,40 | 15,20 | 15,40 | 0,00% | - |
| 16.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 13.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 12.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 11.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 10.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 09.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 05.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 04.12.2024 | 15,40 | 15,40 | 15,20 | 15,40 | 0,00% | - |
| 03.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 02.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 29.11.2024 | 15,60 | 15,60 | 15,20 | 15,40 | -1,28% | - |
| 28.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 27.11.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | 600,00 |
| 26.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 25.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 22.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 21.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 20.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 19.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 18.11.2024 | 15,80 | 15,80 | 15,50 | 15,80 | 0,00% | - |
| 15.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 14.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 13.11.2024 | 15,80 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 12.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 08.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 07.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 06.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 05.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 04.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 01.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 31.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 30.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.10.2024 | 15,60 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 25.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 24.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 23.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 22.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 21.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 18.10.2024 | 14,80 | 15,60 | 14,80 | 15,60 | 5,41% | - |
| 17.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 16.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 15.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 14.10.2024 | 14,80 | 14,80 | 14,60 | 14,80 | 0,00% | - |
| 11.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 09.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 07.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 04.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 03.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 02.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 01.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 30.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |