45,800€
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 22.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 17.04.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 1,77% | 111,00 |
| 16.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 15.04.2025 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | 5,00 |
| 14.04.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 1,00 |
| 11.04.2025 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | 1,00 |
| 10.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 09.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 08.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 07.04.2025 | 44,60 | 44,60 | 44,40 | 44,60 | -1,33% | 55,00 |
| 04.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 03.04.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 0,00% | 5,00 |
| 02.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 01.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 31.03.2025 | 45,60 | 45,60 | 44,80 | 45,40 | 0,44% | 139,00 |
| 28.03.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,00% | 7,00 |
| 27.03.2025 | 46,00 | 46,00 | 45,00 | 45,20 | -0,88% | 184,00 |
| 26.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 25.03.2025 | 46,20 | 46,20 | 45,60 | 45,60 | 0,00% | 7,00 |
| 24.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | 50,00 |
| 21.03.2025 | 44,60 | 45,40 | 44,60 | 45,40 | 4,13% | 64,00 |
| 20.03.2025 | 42,00 | 44,00 | 42,00 | 43,60 | 4,31% | 300,00 |
| 19.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 18.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 17.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 14.03.2025 | 42,60 | 42,60 | 42,00 | 42,00 | 0,00% | 3,00 |
| 13.03.2025 | 42,80 | 42,80 | 42,00 | 42,00 | -3,23% | 223,00 |
| 12.03.2025 | 42,80 | 44,00 | 42,80 | 43,40 | 0,00% | 40,00 |
| 11.03.2025 | 43,40 | 43,40 | 42,80 | 43,40 | -1,36% | 87,00 |
| 10.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 07.03.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,46% | 25,00 |
| 06.03.2025 | 44,20 | 44,20 | 43,80 | 43,80 | 0,46% | 1,00 |
| 05.03.2025 | 45,20 | 46,20 | 43,20 | 43,60 | -2,24% | 297,00 |
| 04.03.2025 | 45,40 | 46,40 | 44,00 | 44,60 | -0,89% | 431,00 |
| 03.03.2025 | 42,20 | 45,00 | 42,20 | 45,00 | 8,17% | 336,00 |
| 28.02.2025 | 40,40 | 41,60 | 40,40 | 41,60 | 4,00% | 238,00 |
| 27.02.2025 | 38,80 | 40,00 | 38,80 | 40,00 | 4,17% | 463,00 |
| 26.02.2025 | 36,40 | 38,40 | 36,40 | 38,40 | 6,08% | 623,00 |
| 25.02.2025 | 35,00 | 36,40 | 35,00 | 36,20 | 2,84% | 1.266,00 |
| 24.02.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 1,00 |
| 21.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 20.02.2025 | 33,20 | 35,00 | 33,20 | 35,00 | 8,02% | 550,00 |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 18.02.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 0,00% | 5,00 |
| 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 | 33,20 | 33,20 | 32,40 | 32,40 | -3,57% | 70,00 |
| 12.02.2025 | 36,20 | 36,20 | 33,40 | 33,60 | -7,69% | 249,00 |
| 11.02.2025 | 37,20 | 37,20 | 36,40 | 36,40 | -3,70% | 29,00 |
| 10.02.2025 | 39,20 | 39,20 | 37,80 | 37,80 | -2,07% | 63,00 |
| 07.02.2025 | 39,60 | 40,00 | 38,60 | 38,60 | -1,03% | 150,00 |
| 06.02.2025 | 32,60 | 40,00 | 32,60 | 39,00 | 24,20% | 799,00 |
| 05.02.2025 | 28,60 | 31,40 | 28,60 | 31,40 | 12,14% | 605,00 |
| 04.02.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 4,48% | 296,00 |
| 03.02.2025 | 25,20 | 26,80 | 24,80 | 26,80 | 4,69% | 3.382,00 |
| 31.01.2025 | 23,80 | 26,00 | 23,80 | 25,60 | 9,40% | 831,00 |
| 30.01.2025 | 22,00 | 23,40 | 22,00 | 23,40 | 8,33% | 600,00 |
| 29.01.2025 | 21,20 | 22,00 | 20,60 | 21,60 | 3,85% | 2.959,00 |
| 28.01.2025 | 19,00 | 20,80 | 19,00 | 20,80 | 8,33% | 21.727,00 |
| 27.01.2025 | 19,50 | 20,00 | 19,10 | 19,20 | -3,03% | 6.051,00 |
| 24.01.2025 | 20,20 | 20,20 | 19,80 | 19,80 | 0,51% | 700,00 |
| 23.01.2025 | 18,20 | 19,70 | 18,20 | 19,70 | 9,44% | 610,00 |
| 22.01.2025 | 16,60 | 18,00 | 16,60 | 18,00 | 8,43% | 751,00 |
| 21.01.2025 | 15,80 | 16,60 | 15,80 | 16,60 | 6,41% | 1.045,00 |
| 20.01.2025 | 15,50 | 15,70 | 15,50 | 15,60 | 1,96% | 477,00 |
| 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 | 0,00% | - |
| 14.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 13.01.2025 | 15,30 | 15,30 | 15,30 | 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 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | 2,00 |
| 03.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 02.01.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | 2,00 |
| 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% | 30,00 |
| 23.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 35,00 |
| 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 | 15,40 | 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 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 100,00 |
| 09.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.12.2024 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | 35,00 |
| 05.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 04.12.2024 | 15,40 | 15,40 | 15,40 | 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 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 317,00 |
| 28.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |