41,300€
1,72%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 41,30 | 41,40 | 41,20 | 41,30 | 0,24% | - |
| 16.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | -0,24% | - |
| 15.10.2026 | 41,30 | 41,40 | 41,20 | 41,30 | 0,24% | - |
| 14.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | 0,00% | - |
| 13.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | 0,00% | - |
| 12.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | 0,00% | - |
| 09.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | 0,00% | - |
| 08.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | -0,24% | - |
| 07.10.2026 | 41,30 | 41,40 | 41,20 | 41,30 | 0,24% | - |
| 06.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | 0,00% | - |
| 05.10.2026 | 41,30 | 41,40 | 41,20 | 41,20 | -0,96% | - |
| 02.10.2026 | 41,70 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 01.10.2026 | 41,70 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 30.09.2026 | 41,70 | 41,80 | 41,60 | 41,60 | -0,24% | - |
| 29.09.2026 | 41,70 | 41,80 | 41,60 | 41,70 | 0,00% | - |
| 25.09.2026 | 41,70 | 41,80 | 41,50 | 41,70 | 0,24% | - |
| 24.09.2026 | 41,70 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 23.09.2026 | 41,70 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 22.09.2026 | 41,80 | 41,80 | 41,60 | 41,60 | -0,24% | - |
| 21.09.2026 | 41,80 | 41,80 | 41,60 | 41,70 | 0,24% | - |
| 18.09.2026 | 41,80 | 41,80 | 41,50 | 41,60 | 0,00% | - |
| 17.09.2026 | 41,80 | 41,80 | 41,60 | 41,60 | -0,24% | - |
| 16.09.2026 | 41,80 | 41,80 | 41,60 | 41,70 | 0,00% | - |
| 14.09.2026 | 41,80 | 41,80 | 41,50 | 41,70 | 0,24% | - |
| 11.09.2026 | 41,80 | 41,80 | 25,90 | 41,60 | 0,00% | - |
| 10.09.2026 | 41,80 | 41,80 | 41,50 | 41,60 | -0,24% | - |
| 09.09.2026 | 41,80 | 41,80 | 41,60 | 41,70 | 0,00% | - |
| 08.09.2026 | 41,80 | 41,80 | 41,50 | 41,70 | -0,24% | - |
| 07.09.2026 | 41,80 | 41,80 | 41,60 | 41,80 | 0,48% | - |
| 04.09.2026 | 41,80 | 41,80 | 41,50 | 41,60 | 0,00% | - |
| 03.09.2026 | 41,80 | 41,80 | 41,60 | 41,60 | -0,24% | - |
| 02.09.2026 | 41,80 | 41,80 | 41,60 | 41,70 | -0,24% | - |
| 01.09.2026 | 41,80 | 41,80 | 41,60 | 41,80 | 0,48% | - |
| 31.08.2026 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 28.08.2026 | 41,80 | 41,80 | 41,50 | 41,60 | 0,24% | - |
| 27.08.2026 | 41,80 | 41,80 | 25,90 | 41,50 | -0,24% | - |
| 26.08.2026 | 41,70 | 41,80 | 41,50 | 41,60 | 0,24% | - |
| 25.08.2026 | 41,80 | 41,80 | 41,50 | 41,50 | -0,72% | - |
| 24.08.2026 | 41,80 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 21.08.2026 | 41,70 | 41,80 | 41,50 | 41,80 | 0,48% | - |
| 20.08.2026 | 41,80 | 42,00 | 41,50 | 41,60 | 0,00% | - |
| 19.08.2026 | 41,80 | 41,80 | 41,50 | 41,60 | 0,00% | - |
| 18.08.2026 | 42,50 | 42,60 | 41,00 | 41,60 | -1,65% | - |
| 17.08.2026 | 42,60 | 42,60 | 42,10 | 42,30 | 0,00% | - |
| 14.08.2026 | 42,60 | 42,60 | 42,10 | 42,30 | 0,00% | - |
| 13.08.2026 | 42,60 | 42,60 | 42,10 | 42,30 | -0,24% | - |
| 12.08.2026 | 42,60 | 42,60 | 42,10 | 42,40 | 0,00% | - |
| 11.08.2026 | 42,50 | 42,60 | 42,10 | 42,40 | -0,24% | - |
| 10.08.2026 | 42,20 | 42,60 | 42,00 | 42,50 | 1,19% | - |
| 07.08.2026 | 42,20 | 42,20 | 42,00 | 42,00 | -0,24% | - |
| 06.08.2026 | 42,10 | 42,20 | 41,90 | 42,10 | 0,24% | - |
| 05.08.2026 | 43,00 | 43,00 | 41,90 | 42,00 | -2,10% | - |
| 04.08.2026 | 43,00 | 43,00 | 42,70 | 42,90 | 0,23% | - |
| 03.08.2026 | 43,30 | 43,40 | 42,80 | 42,80 | -1,15% | - |
| 31.07.2026 | 43,30 | 43,40 | 43,20 | 43,30 | 0,00% | - |
| 30.07.2026 | 43,30 | 43,30 | 43,20 | 43,30 | 0,23% | - |
| 29.07.2026 | 43,30 | 43,30 | 43,20 | 43,20 | -0,23% | - |
| 28.07.2026 | 43,30 | 43,30 | 43,20 | 43,30 | 0,23% | - |
| 27.07.2026 | 43,30 | 43,30 | 43,20 | 43,20 | -0,23% | - |
| 24.07.2026 | 43,30 | 43,30 | 43,10 | 43,30 | 0,00% | - |
| 23.07.2026 | 42,60 | 43,30 | 42,60 | 43,30 | 0,00% | - |
| 22.07.2026 | 43,30 | 43,30 | 43,10 | 43,30 | 8,25% | - |
| 21.07.2026 | 40,70 | 43,30 | 40,00 | 40,00 | -1,48% | - |
| 20.07.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,25% | - |
| 17.07.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,00% | - |
| 16.07.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,49% | - |
| 15.07.2026 | 40,70 | 40,70 | 40,50 | 40,50 | -0,49% | - |
| 14.07.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,49% | - |
| 13.07.2026 | 40,70 | 40,70 | 40,50 | 40,50 | -0,25% | - |
| 10.07.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,25% | - |
| 09.07.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,49% | - |
| 08.07.2026 | 40,70 | 40,70 | 40,50 | 40,50 | -0,49% | - |
| 06.07.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,00% | - |
| 03.07.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,00% | - |
| 02.07.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 0,00% | - |
| 01.07.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 0,25% | - |
| 30.06.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,25% | - |
| 26.06.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,00% | - |
| 25.06.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,00% | - |
| 24.06.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 0,00% | - |
| 23.06.2026 | 40,50 | 40,70 | 40,40 | 40,70 | 0,49% | - |
| 22.06.2026 | 40,70 | 40,70 | 40,30 | 40,50 | -0,49% | - |
| 19.06.2026 | 40,70 | 41,20 | 40,50 | 40,70 | 0,25% | - |
| 18.06.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,25% | - |
| 17.06.2026 | 40,70 | 40,70 | 40,20 | 40,70 | 0,00% | - |
| 16.06.2026 | 40,50 | 40,70 | 40,40 | 40,70 | 0,74% | - |
| 15.06.2026 | 40,70 | 40,70 | 40,30 | 40,40 | -0,74% | - |
| 12.06.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,00% | - |
| 11.06.2026 | 40,70 | 41,20 | 40,60 | 40,70 | 0,00% | - |
| 10.06.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 0,00% | - |
| 09.06.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 0,25% | - |
| 08.06.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,25% | - |
| 05.06.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,25% | - |
| 04.06.2026 | 40,70 | 40,70 | 40,60 | 40,60 | 0,00% | - |
| 03.06.2026 | 40,70 | 40,70 | 9,60 | 40,60 | 0,00% | - |
| 02.06.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,25% | - |
| 01.06.2026 | 40,70 | 41,20 | 40,60 | 40,70 | 0,00% | - |
| 29.05.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,25% | - |
| 28.05.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,25% | - |
| 26.05.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 0,00% | - |