26,700€
-0,37%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 26,80 | 26,80 | 26,70 | 26,70 | -0,37% | - |
| 01.10.2025 | 26,60 | 26,80 | 26,60 | 26,80 | -2,19% | 169,00 |
| 30.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 100,00 |
| 29.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.09.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | 200,00 |
| 25.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 22.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 100,00 |
| 18.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 17.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 16.09.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | - |
| 15.09.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -5,13% | 170,00 |
| 12.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 11.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 10.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 09.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 08.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 05.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 04.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 03.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 02.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 01.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 29.08.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -2,50% | 100,00 |
| 28.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 27.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 25.08.2025 | 32,40 | 32,40 | 32,00 | 32,00 | 0,00% | 1,00 |
| 22.08.2025 | 33,20 | 33,20 | 32,00 | 32,00 | -4,76% | 320,00 |
| 21.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 20.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 19.08.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -2,33% | 130,00 |
| 18.08.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -2,27% | 140,00 |
| 15.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 14.08.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -1,68% | 165,00 |
| 13.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 12.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 11.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 08.08.2025 | 36,20 | 36,20 | 35,80 | 35,80 | 0,00% | 1,00 |
| 07.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 06.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 05.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 04.08.2025 | 36,20 | 36,20 | 35,80 | 35,80 | 0,00% | 9,00 |
| 01.08.2025 | 36,00 | 36,80 | 35,80 | 35,80 | 0,56% | 392,00 |
| 31.07.2025 | 34,80 | 35,60 | 34,80 | 35,60 | 0,56% | 258,00 |
| 30.07.2025 | 34,00 | 35,40 | 34,00 | 35,40 | 4,12% | 672,00 |
| 29.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 28.07.2025 | 30,60 | 34,00 | 30,60 | 34,00 | 15,65% | 565,00 |
| 25.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 151,00 |
| 24.07.2025 | 30,40 | 30,40 | 29,00 | 29,00 | -5,84% | 277,00 |
| 23.07.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -2,53% | 150,00 |
| 22.07.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -2,47% | 100,00 |
| 21.07.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | 150,00 |
| 18.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 17.07.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -2,92% | 99,00 |
| 16.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 15.07.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -1,72% | 143,00 |
| 14.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 11.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 249,00 |
| 09.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 08.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 07.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 100,00 |
| 04.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 03.07.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -2,69% | 124,00 |
| 02.07.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -1,59% | 115,00 |
| 01.07.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | 1,00 |
| 30.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 27.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 26.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 25.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 24.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 23.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 20.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 19.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 18.06.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -2,55% | 128,00 |
| 17.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 16.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 13.06.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 0,00% | 3,00 |
| 12.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 11.06.2025 | 40,00 | 40,00 | 38,60 | 39,20 | -2,49% | 137,00 |
| 10.06.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -2,43% | 105,00 |
| 09.06.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,98% | 7,00 |
| 06.06.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -1,92% | 113,00 |
| 05.06.2025 | 42,20 | 42,20 | 41,60 | 41,60 | -2,80% | 105,00 |
| 04.06.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -1,83% | 105,00 |
| 03.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -2,24% | 288,00 |
| 02.06.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,00% | 105,00 |
| 30.05.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 0,00% | 30,00 |
| 29.05.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 0,90% | 20,00 |
| 28.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 27.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 26.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 23.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 22.05.2025 | 44,40 | 44,40 | 43,80 | 43,80 | 0,00% | 1,00 |
| 21.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 20.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 19.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 16.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |