32,000€
-1,84%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,70 | 32,70 | 31,80 | 31,80 | -2,45% | - |
| 11.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 10.12.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 3,00 |
| 09.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 08.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 62,00 |
| 05.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 04.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 03.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 02.12.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -3,49% | 146,00 |
| 01.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 28.11.2025 | 34,00 | 34,80 | 33,60 | 34,40 | 2,99% | 400,00 |
| 27.11.2025 | 32,60 | 34,00 | 31,80 | 33,40 | -0,60% | 951,00 |
| 26.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 50,00 |
| 25.11.2025 | 32,20 | 33,60 | 32,20 | 33,60 | 1,82% | 301,00 |
| 24.11.2025 | 32,60 | 33,20 | 30,60 | 33,00 | -0,60% | 2.309,00 |
| 21.11.2025 | 32,40 | 35,60 | 32,40 | 33,20 | 2,47% | 1.718,00 |
| 20.11.2025 | 30,60 | 33,00 | 30,60 | 32,40 | 8,00% | 684,00 |
| 19.11.2025 | 28,00 | 30,00 | 28,00 | 30,00 | 10,29% | 200,00 |
| 18.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 14.11.2025 | 28,20 | 28,20 | 27,20 | 27,20 | -4,90% | 294,00 |
| 13.11.2025 | 30,00 | 30,00 | 28,60 | 28,60 | -6,54% | 400,00 |
| 12.11.2025 | 31,20 | 31,20 | 30,00 | 30,60 | -4,97% | 575,00 |
| 11.11.2025 | 33,60 | 33,60 | 32,20 | 32,20 | -5,85% | 394,00 |
| 10.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 07.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 06.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 05.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 04.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 03.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 139,00 |
| 31.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 30.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 28.10.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | 125,00 |
| 27.10.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,67% | 150,00 |
| 24.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 23.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 150,00 |
| 22.10.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | 150,00 |
| 21.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 20.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 17.10.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -3,66% | 140,00 |
| 16.10.2025 | 38,80 | 40,00 | 38,20 | 38,20 | -3,05% | 655,00 |
| 15.10.2025 | 39,20 | 39,40 | 38,20 | 39,40 | -1,01% | 480,00 |
| 14.10.2025 | 36,80 | 39,80 | 36,80 | 39,80 | 7,57% | 301,00 |
| 13.10.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 3,35% | 200,00 |
| 10.10.2025 | 34,60 | 35,80 | 34,60 | 35,80 | 7,83% | 200,00 |
| 09.10.2025 | 32,00 | 33,20 | 32,00 | 33,20 | 7,79% | 200,00 |
| 08.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -0,65% | 200,00 |
| 07.10.2025 | 28,40 | 31,00 | 28,40 | 31,00 | 6,90% | 350,00 |
| 06.10.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 5,84% | 200,00 |
| 03.10.2025 | 26,20 | 27,80 | 26,20 | 27,40 | 2,24% | 300,00 |
| 02.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 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 |