11,450$
-1,29%
Echtzeit-Aktienkurs Expo Group Holdings N.V.
Bid:
Ask:
Aktienkurse zur Expo Group Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,18 | 12,02 | 11,18 | 11,45 | -1,29% | 2.682.780,00 |
| 19.12.2024 | 11,75 | 11,87 | 11,47 | 11,60 | 0,52% | 1.778.318,00 |
| 18.12.2024 | 12,40 | 12,40 | 11,30 | 11,54 | 4,06% | 3.540.725,00 |
| 17.12.2024 | 10,85 | 11,12 | 10,71 | 11,09 | 0,36% | 1.156.593,00 |
| 16.12.2024 | 11,11 | 11,51 | 10,96 | 11,05 | -0,63% | 1.202.039,00 |
| 13.12.2024 | 11,37 | 11,41 | 11,09 | 11,12 | -2,46% | 1.546.025,00 |
| 12.12.2024 | 11,90 | 11,90 | 11,40 | 11,40 | -4,76% | 873.272,00 |
| 11.12.2024 | 12,07 | 12,15 | 11,60 | 11,97 | -0,42% | 1.335.651,00 |
| 10.12.2024 | 12,08 | 12,29 | 11,86 | 12,02 | 0,08% | 1.691.318,00 |
| 09.12.2024 | 12,13 | 12,29 | 11,96 | 12,01 | 1,01% | 1.109.441,00 |
| 06.12.2024 | 13,10 | 13,10 | 11,83 | 11,89 | -9,31% | 1.781.416,00 |
| 05.12.2024 | 13,12 | 13,30 | 13,06 | 13,11 | 0,00% | 684.168,00 |
| 04.12.2024 | 13,74 | 13,82 | 13,02 | 13,11 | -4,31% | 893.221,00 |
| 03.12.2024 | 13,99 | 14,02 | 13,61 | 13,70 | -0,72% | 896.572,00 |
| 02.12.2024 | 13,95 | 13,95 | 13,24 | 13,80 | -0,65% | 1.537.278,00 |
| 29.11.2024 | 14,24 | 14,29 | 13,87 | 13,89 | -1,84% | 482.197,00 |
| 27.11.2024 | 13,79 | 14,36 | 13,74 | 14,15 | 2,69% | 2.921.756,00 |
| 26.11.2024 | 13,81 | 13,85 | 13,40 | 13,78 | -0,58% | 1.163.955,00 |
| 25.11.2024 | 13,93 | 13,98 | 13,47 | 13,86 | 0,43% | 1.332.605,00 |
| 22.11.2024 | 13,64 | 14,15 | 13,62 | 13,80 | 6,65% | 1.069.253,00 |
| 20.11.2024 | 12,72 | 13,04 | 12,58 | 12,94 | 0,94% | 966.371,00 |
| 19.11.2024 | 12,75 | 12,99 | 12,64 | 12,82 | -1,16% | 494.127,00 |
| 18.11.2024 | 12,88 | 13,06 | 12,80 | 12,97 | 2,13% | 807.048,00 |
| 15.11.2024 | 13,29 | 13,45 | 12,66 | 12,70 | -4,22% | 798.189,00 |
| 14.11.2024 | 13,65 | 13,66 | 13,01 | 13,26 | -1,41% | 761.315,00 |
| 13.11.2024 | 13,94 | 13,98 | 13,45 | 13,45 | -2,61% | 977.078,00 |
| 12.11.2024 | 14,20 | 14,23 | 13,74 | 13,81 | -2,26% | 789.635,00 |
| 11.11.2024 | 14,13 | 14,40 | 14,12 | 14,13 | -0,77% | 1.012.587,00 |
| 08.11.2024 | 14,44 | 14,54 | 14,07 | 14,24 | -2,60% | 1.145.240,00 |
| 07.11.2024 | 14,32 | 14,75 | 14,07 | 14,62 | 2,09% | 1.391.081,00 |
| 06.11.2024 | 13,98 | 14,43 | 13,52 | 14,32 | 11,27% | 2.090.755,00 |
| 05.11.2024 | 12,77 | 12,91 | 12,70 | 12,87 | 0,70% | 1.219.299,00 |
| 04.11.2024 | 12,81 | 13,20 | 12,77 | 12,78 | 0,08% | 798.430,00 |
| 01.11.2024 | 12,86 | 13,04 | 12,66 | 12,77 | 0,16% | 951.662,00 |
| 31.10.2024 | 13,46 | 13,53 | 12,71 | 12,75 | -5,27% | 1.735.206,00 |
| 30.10.2024 | 13,37 | 13,58 | 13,23 | 13,46 | 1,58% | 1.509.170,00 |
| 29.10.2024 | 13,16 | 13,26 | 12,81 | 13,25 | -0,08% | 1.875.516,00 |
| 28.10.2024 | 12,98 | 13,29 | 12,90 | 13,26 | -0,82% | 3.087.810,00 |
| 25.10.2024 | 14,21 | 14,21 | 13,36 | 13,37 | -4,50% | 1.712.808,00 |
| 24.10.2024 | 14,44 | 14,52 | 13,02 | 14,00 | -8,79% | 3.171.145,00 |
| 23.10.2024 | 15,73 | 15,93 | 15,27 | 15,35 | -3,40% | 1.212.315,00 |
| 22.10.2024 | 16,22 | 16,22 | 15,82 | 15,89 | -1,79% | 1.225.975,00 |
| 21.10.2024 | 16,38 | 16,39 | 15,86 | 16,18 | -0,43% | 1.453.570,00 |
| 18.10.2024 | 17,04 | 17,04 | 16,23 | 16,25 | -4,86% | 979.140,00 |
| 17.10.2024 | 17,34 | 17,34 | 16,68 | 17,08 | -1,04% | 1.171.580,00 |
| 16.10.2024 | 16,92 | 17,38 | 16,80 | 17,26 | 2,19% | 917.128,00 |
| 15.10.2024 | 17,02 | 17,21 | 16,83 | 16,89 | -3,82% | 1.119.113,00 |
| 14.10.2024 | 17,57 | 17,77 | 17,41 | 17,56 | -1,51% | 1.131.324,00 |
| 11.10.2024 | 16,85 | 17,91 | 16,78 | 17,83 | 4,82% | 1.222.967,00 |
| 10.10.2024 | 16,90 | 17,11 | 16,69 | 17,01 | 0,53% | 1.059.249,00 |
| 09.10.2024 | 16,83 | 17,03 | 16,67 | 16,92 | 0,24% | 936.016,00 |
| 08.10.2024 | 17,22 | 17,22 | 16,69 | 16,88 | -3,32% | 893.956,00 |
| 07.10.2024 | 17,81 | 17,93 | 17,32 | 17,46 | -1,91% | 818.411,00 |
| 04.10.2024 | 18,01 | 18,06 | 17,61 | 17,80 | 0,56% | 781.708,00 |
| 03.10.2024 | 17,19 | 17,72 | 16,92 | 17,70 | 3,09% | 881.956,00 |
| 02.10.2024 | 17,27 | 17,50 | 16,98 | 17,17 | -0,35% | 692.158,00 |
| 01.10.2024 | 17,04 | 17,59 | 16,94 | 17,23 | 0,35% | 1.051.060,00 |
| 30.09.2024 | 16,97 | 17,58 | 16,83 | 17,17 | 0,82% | 1.045.019,00 |
| 27.09.2024 | 16,76 | 17,29 | 16,65 | 17,03 | 3,21% | 1.205.941,00 |
| 26.09.2024 | 16,75 | 16,86 | 16,25 | 16,50 | -3,23% | 1.393.980,00 |
| 25.09.2024 | 17,52 | 17,62 | 17,05 | 17,05 | -4,27% | 1.023.558,00 |
| 24.09.2024 | 18,29 | 18,34 | 17,78 | 17,81 | -0,39% | 2.578.884,00 |
| 23.09.2024 | 17,89 | 18,41 | 17,85 | 17,88 | -0,56% | 2.515.999,00 |
| 20.09.2024 | 18,00 | 18,56 | 17,77 | 17,98 | -0,11% | 5.675.420,00 |
| 19.09.2024 | 18,36 | 18,36 | 17,77 | 18,00 | 1,81% | 2.697.718,00 |
| 18.09.2024 | 18,03 | 18,30 | 17,59 | 17,68 | -2,10% | 3.084.832,00 |
| 17.09.2024 | 17,51 | 18,21 | 17,51 | 18,06 | 4,03% | 1.168.262,00 |
| 16.09.2024 | 17,38 | 17,59 | 17,13 | 17,36 | 1,94% | 1.115.838,00 |
| 13.09.2024 | 17,60 | 17,60 | 16,90 | 17,03 | -1,16% | 1.358.752,00 |
| 12.09.2024 | 17,81 | 17,94 | 17,21 | 17,23 | -1,94% | 1.092.110,00 |
| 11.09.2024 | 17,71 | 17,82 | 17,21 | 17,57 | -0,57% | 1.842.745,00 |
| 10.09.2024 | 18,25 | 18,25 | 17,32 | 17,67 | -2,97% | 1.534.659,00 |
| 09.09.2024 | 17,91 | 18,76 | 17,88 | 18,21 | 2,77% | 2.459.382,00 |
| 06.09.2024 | 18,31 | 18,63 | 17,61 | 17,72 | -3,17% | 1.266.584,00 |
| 05.09.2024 | 18,45 | 18,45 | 18,09 | 18,30 | -0,38% | 555.668,00 |
| 04.09.2024 | 18,68 | 18,79 | 18,30 | 18,37 | -1,24% | 618.683,00 |
| 03.09.2024 | 19,39 | 19,39 | 18,38 | 18,60 | -6,34% | 532.581,00 |
| 30.08.2024 | 19,78 | 19,88 | 19,41 | 19,86 | -0,35% | 769.610,00 |
| 29.08.2024 | 20,16 | 20,19 | 19,84 | 19,93 | -0,25% | 434.832,00 |
| 28.08.2024 | 19,94 | 20,11 | 19,77 | 19,98 | -0,94% | 522.751,00 |
| 27.08.2024 | 20,35 | 20,47 | 20,14 | 20,17 | -1,37% | 564.433,00 |
| 26.08.2024 | 20,85 | 21,00 | 20,39 | 20,45 | 0,00% | 624.631,00 |
| 23.08.2024 | 20,19 | 20,68 | 20,03 | 20,45 | 2,87% | 1.021.358,00 |
| 22.08.2024 | 20,02 | 20,24 | 19,79 | 19,88 | -0,50% | 419.402,00 |
| 21.08.2024 | 20,29 | 20,36 | 19,80 | 19,98 | 0,00% | 845.330,00 |
| 20.08.2024 | 21,25 | 21,28 | 19,98 | 19,98 | -6,24% | 933.115,00 |
| 19.08.2024 | 21,11 | 21,57 | 20,96 | 21,31 | 1,00% | 941.387,00 |
| 16.08.2024 | 20,97 | 21,25 | 20,83 | 21,10 | -0,28% | 801.391,00 |
| 15.08.2024 | 20,39 | 21,17 | 20,18 | 21,16 | 6,44% | 755.165,00 |
| 14.08.2024 | 19,88 | 19,99 | 19,71 | 19,88 | 0,00% | 478.550,00 |
| 13.08.2024 | 19,69 | 19,98 | 19,39 | 19,88 | 0,15% | 598.614,00 |
| 12.08.2024 | 19,91 | 20,19 | 19,58 | 19,85 | 0,05% | 869.086,00 |
| 09.08.2024 | 19,41 | 19,90 | 19,41 | 19,84 | 2,11% | 973.332,00 |
| 08.08.2024 | 19,37 | 19,71 | 19,06 | 19,43 | 2,16% | 693.124,00 |
| 07.08.2024 | 19,84 | 19,91 | 18,95 | 19,02 | -1,55% | 712.263,00 |
| 06.08.2024 | 19,08 | 19,78 | 18,81 | 19,32 | 1,26% | 716.915,00 |
| 05.08.2024 | 19,47 | 19,57 | 18,73 | 19,08 | -6,47% | 1.281.341,00 |
| 02.08.2024 | 21,36 | 21,55 | 20,38 | 20,40 | -7,65% | 1.350.651,00 |
| 01.08.2024 | 23,04 | 23,13 | 21,56 | 22,09 | -4,87% | 1.117.042,00 |
| 31.07.2024 | 22,64 | 23,33 | 22,16 | 23,22 | 4,59% | 1.071.420,00 |