37,300€
-0,27%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 37,50 | 37,50 | 37,30 | 37,30 | -0,27% | - |
| 02.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 27.02.2026 | 37,80 | 37,80 | 37,40 | 37,40 | -1,06% | 185,00 |
| 26.02.2026 | 37,00 | 37,80 | 37,00 | 37,80 | 2,16% | 90,00 |
| 25.02.2026 | 35,40 | 37,00 | 35,40 | 37,00 | 4,52% | 155,00 |
| 24.02.2026 | 34,00 | 35,40 | 34,00 | 35,40 | 4,12% | 250,00 |
| 23.02.2026 | 33,40 | 34,00 | 33,00 | 34,00 | 3,03% | 104,00 |
| 20.02.2026 | 31,40 | 33,00 | 31,40 | 33,00 | 6,45% | 430,00 |
| 19.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.02.2026 | 31,20 | 31,20 | 31,00 | 31,00 | -1,90% | 159,00 |
| 17.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 13.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 12.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 11.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 10.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 09.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 06.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 05.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 03.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 02.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 30.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 29.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | -1,27% | - |
| 28.01.2026 | 31,70 | 31,70 | 31,60 | 31,60 | 1,28% | - |
| 27.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 26.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 23.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 22.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 21.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 20.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 19.01.2026 | 31,00 | 31,20 | 31,00 | 31,20 | -1,27% | - |
| 16.01.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -1,86% | 156,00 |
| 15.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 14.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 13.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 12.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 09.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 08.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 07.01.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,00% | 1,00 |
| 06.01.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -2,42% | 210,00 |
| 05.01.2026 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | 12,00 |
| 02.01.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -2,94% | 250,00 |
| 30.12.2025 | 31,60 | 34,80 | 31,60 | 34,00 | 10,39% | 1.750,00 |
| 29.12.2025 | 26,40 | 30,80 | 26,40 | 30,80 | 17,56% | 450,00 |
| 23.12.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -2,24% | 200,00 |
| 22.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 19.12.2025 | 28,40 | 28,40 | 27,40 | 27,40 | -4,86% | 332,00 |
| 18.12.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -3,36% | 175,00 |
| 17.12.2025 | 31,60 | 32,60 | 29,80 | 29,80 | -4,49% | 414,00 |
| 16.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 15.12.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -2,50% | 152,00 |
| 12.12.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 152,00 |
| 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 |