1,040€
-0,95%
Echtzeit-Aktienkurs HEALWELL AI CL.A SUB.VTG
Bid:
Ask:
Aktienkurse zur HEALWELL AI CL.A SUB.VTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,06 | 1,08 | 0,99 | 1,06 | -2,04% | 46.228,00 |
| 05.09.2024 | 1,10 | 1,12 | 1,06 | 1,08 | -0,28% | 70.528,00 |
| 04.09.2024 | 1,13 | 1,16 | 1,08 | 1,08 | -5,41% | 20.332,00 |
| 03.09.2024 | 1,24 | 1,24 | 1,13 | 1,15 | -7,29% | 34.376,00 |
| 02.09.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -1,04% | 4.029,00 |
| 30.08.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 1,05% | 2.126,00 |
| 29.08.2024 | 1,25 | 1,27 | 1,22 | 1,24 | -1,83% | 15.800,00 |
| 28.08.2024 | 1,24 | 1,26 | 1,20 | 1,26 | 1,04% | 60.445,00 |
| 27.08.2024 | 1,28 | 1,31 | 1,22 | 1,25 | -3,49% | 26.430,00 |
| 26.08.2024 | 1,32 | 1,41 | 1,27 | 1,29 | -4,30% | 18.550,00 |
| 23.08.2024 | 1,25 | 1,37 | 1,25 | 1,35 | 6,98% | 35.200,00 |
| 22.08.2024 | 1,30 | 1,31 | 1,25 | 1,26 | -2,55% | 2.015,00 |
| 21.08.2024 | 1,29 | 1,32 | 1,29 | 1,29 | 0,39% | 60.750,00 |
| 20.08.2024 | 1,28 | 1,30 | 1,26 | 1,29 | 0,63% | 24.793,00 |
| 19.08.2024 | 1,31 | 1,34 | 1,26 | 1,28 | -2,29% | 15.838,00 |
| 16.08.2024 | 1,30 | 1,36 | 1,29 | 1,31 | -0,61% | 22.000,00 |
| 15.08.2024 | 1,35 | 1,37 | 1,30 | 1,32 | -1,49% | 12.300,00 |
| 14.08.2024 | 1,34 | 1,35 | 1,24 | 1,34 | -0,89% | 12.850,00 |
| 13.08.2024 | 1,35 | 1,44 | 1,33 | 1,35 | -1,46% | 38.295,00 |
| 12.08.2024 | 1,29 | 1,41 | 1,29 | 1,37 | 5,14% | 16.432,00 |
| 09.08.2024 | 1,31 | 1,36 | 1,29 | 1,30 | -0,53% | 1.025,00 |
| 08.08.2024 | 1,20 | 1,33 | 1,20 | 1,31 | 5,65% | 10.092,00 |
| 07.08.2024 | 1,29 | 1,32 | 1,21 | 1,24 | -4,62% | 12.535,00 |
| 06.08.2024 | 1,23 | 1,41 | 1,22 | 1,30 | 8,79% | 74.735,00 |
| 05.08.2024 | 1,35 | 1,35 | 1,05 | 1,20 | -12,45% | 180.849,00 |
| 02.08.2024 | 1,41 | 1,43 | 1,33 | 1,37 | -4,55% | 40.000,00 |
| 01.08.2024 | 1,48 | 1,52 | 1,41 | 1,43 | -1,92% | 69.720,00 |
| 31.07.2024 | 1,35 | 1,47 | 1,35 | 1,46 | 4,89% | 46.340,00 |
| 30.07.2024 | 1,39 | 1,46 | 1,35 | 1,39 | -1,42% | 9.494,00 |
| 29.07.2024 | 1,44 | 1,48 | 1,39 | 1,41 | -0,21% | 2.270,00 |
| 26.07.2024 | 1,32 | 1,42 | 1,31 | 1,41 | 4,82% | 8.514,00 |
| 25.07.2024 | 1,34 | 1,35 | 1,26 | 1,35 | 0,37% | 3.399,00 |
| 24.07.2024 | 1,35 | 1,44 | 1,33 | 1,34 | -2,18% | 49.759,00 |
| 23.07.2024 | 1,31 | 1,38 | 1,24 | 1,37 | 4,97% | 79.309,00 |
| 22.07.2024 | 1,37 | 1,37 | 1,19 | 1,31 | -3,68% | 49.246,00 |
| 19.07.2024 | 1,37 | 1,39 | 1,14 | 1,36 | -2,30% | 150.580,00 |
| 18.07.2024 | 1,40 | 1,46 | 1,35 | 1,39 | -1,07% | 84.560,00 |
| 17.07.2024 | 1,50 | 1,56 | 1,38 | 1,41 | -6,83% | 91.525,00 |
| 16.07.2024 | 1,57 | 1,59 | 1,46 | 1,51 | -4,56% | 50.210,00 |
| 15.07.2024 | 1,59 | 1,63 | 1,56 | 1,58 | -1,56% | 47.719,00 |
| 12.07.2024 | 1,60 | 1,63 | 1,59 | 1,61 | -0,80% | 37.180,00 |
| 11.07.2024 | 1,67 | 1,67 | 1,61 | 1,62 | -1,22% | 72.450,00 |
| 10.07.2024 | 1,62 | 1,67 | 1,57 | 1,64 | 0,80% | 71.650,00 |
| 09.07.2024 | 1,67 | 1,67 | 1,59 | 1,63 | -1,99% | 55.150,00 |
| 08.07.2024 | 1,67 | 1,68 | 1,60 | 1,66 | -0,60% | 63.600,00 |
| 05.07.2024 | 1,63 | 1,67 | 1,61 | 1,67 | 1,21% | 32.075,00 |
| 04.07.2024 | 1,62 | 1,67 | 1,58 | 1,65 | 1,54% | 28.384,00 |
| 03.07.2024 | 1,63 | 1,67 | 1,58 | 1,62 | 0,00% | 63.224,00 |
| 02.07.2024 | 1,67 | 1,72 | 1,57 | 1,62 | -2,81% | 3.765,00 |
| 01.07.2024 | 1,72 | 1,72 | 1,63 | 1,67 | 0,00% | 35.000,00 |
| 28.06.2024 | 1,56 | 1,75 | 1,56 | 1,67 | 5,16% | 38.110,00 |
| 27.06.2024 | 1,61 | 1,62 | 1,55 | 1,59 | -1,24% | 19.129,00 |
| 26.06.2024 | 1,60 | 1,71 | 1,47 | 1,61 | -0,12% | 78.917,00 |
| 25.06.2024 | 1,65 | 1,71 | 1,54 | 1,61 | -2,60% | 36.837,00 |
| 24.06.2024 | 1,59 | 1,76 | 1,58 | 1,65 | 5,76% | 135.218,00 |
| 21.06.2024 | 1,59 | 1,66 | 1,35 | 1,56 | -2,31% | 139.300,00 |
| 20.06.2024 | 1,80 | 1,82 | 1,49 | 1,60 | -12,09% | 177.575,00 |
| 19.06.2024 | 1,83 | 1,88 | 1,78 | 1,82 | 0,55% | 95.191,00 |
| 18.06.2024 | 1,90 | 1,97 | 1,78 | 1,81 | -4,74% | 66.009,00 |
| 17.06.2024 | 1,92 | 2,06 | 1,83 | 1,90 | -0,68% | 126.650,00 |
| 14.06.2024 | 1,86 | 1,93 | 1,74 | 1,91 | 4,94% | 171.431,00 |
| 13.06.2024 | 2,05 | 2,07 | 1,79 | 1,82 | -10,42% | 105.717,00 |
| 12.06.2024 | 1,98 | 2,18 | 1,94 | 2,04 | 12,12% | 347.567,00 |
| 11.06.2024 | 2,06 | 2,42 | 1,72 | 1,82 | -9,02% | 537.182,00 |
| 10.06.2024 | 1,54 | 2,01 | 1,54 | 2,00 | 30,82% | 410.944,00 |
| 07.06.2024 | 1,44 | 1,54 | 1,41 | 1,53 | 8,77% | 209.923,00 |
| 06.06.2024 | 1,36 | 1,50 | 1,36 | 1,40 | 3,09% | 215.622,00 |
| 05.06.2024 | 1,34 | 1,43 | 1,28 | 1,36 | 1,49% | 109.649,00 |
| 04.06.2024 | 1,28 | 1,37 | 1,26 | 1,34 | 4,93% | 17.350,00 |
| 03.06.2024 | 1,29 | 1,31 | 1,22 | 1,28 | -0,62% | 9.623,00 |
| 31.05.2024 | 1,34 | 1,35 | 1,23 | 1,29 | -3,96% | 39.268,00 |
| 30.05.2024 | 1,28 | 1,35 | 1,24 | 1,34 | 4,94% | 77.333,00 |
| 29.05.2024 | 1,25 | 1,35 | 1,23 | 1,28 | 2,00% | 116.695,00 |
| 28.05.2024 | 1,30 | 1,39 | 1,21 | 1,25 | -3,85% | 153.970,00 |
| 27.05.2024 | 1,18 | 1,38 | 1,18 | 1,30 | 11,11% | 147.313,00 |
| 24.05.2024 | 1,15 | 1,22 | 1,15 | 1,17 | 3,72% | 225.120,00 |
| 23.05.2024 | 1,10 | 1,20 | 1,10 | 1,13 | 1,35% | 73.091,00 |
| 22.05.2024 | 1,11 | 1,16 | 1,09 | 1,11 | -0,63% | 2.000,00 |
| 21.05.2024 | 1,09 | 1,17 | 1,07 | 1,12 | 2,00% | 98.856,00 |
| 20.05.2024 | 1,11 | 1,13 | 1,08 | 1,10 | 0,46% | 150.265,00 |
| 17.05.2024 | 1,01 | 1,11 | 1,00 | 1,09 | 7,79% | 127.839,00 |
| 16.05.2024 | 1,04 | 1,04 | 0,99 | 1,01 | 1,81% | 15.650,00 |
| 15.05.2024 | 1,01 | 1,04 | 0,98 | 1,00 | -1,78% | 12.779,00 |
| 14.05.2024 | 0,97 | 1,04 | 0,97 | 1,01 | 3,79% | 41.900,00 |
| 13.05.2024 | 0,98 | 1,01 | 0,94 | 0,98 | -1,01% | 10.434,00 |
| 10.05.2024 | 0,99 | 1,01 | 0,97 | 0,99 | -1,00% | 7.220,00 |
| 09.05.2024 | 1,01 | 1,02 | 0,98 | 1,00 | -0,30% | 7.750,00 |
| 08.05.2024 | 1,00 | 1,02 | 0,97 | 1,00 | 0,30% | 48.400,00 |
| 07.05.2024 | 1,06 | 1,07 | 0,99 | 1,00 | -5,05% | 19.567,00 |
| 06.05.2024 | 1,04 | 1,10 | 0,97 | 1,05 | 0,48% | 89.920,00 |
| 03.05.2024 | 1,08 | 1,10 | 1,01 | 1,05 | -3,06% | 35.240,00 |
| 02.05.2024 | 1,02 | 1,12 | 1,00 | 1,08 | 5,69% | 104.130,00 |
| 30.04.2024 | 1,04 | 1,07 | 1,00 | 1,02 | -0,97% | 71.800,00 |
| 29.04.2024 | 1,05 | 1,08 | 0,98 | 1,03 | -1,44% | 27.604,00 |
| 26.04.2024 | 1,06 | 1,09 | 1,02 | 1,05 | -0,76% | 35.450,00 |
| 25.04.2024 | 1,01 | 1,07 | 0,98 | 1,05 | 3,74% | 7.723,00 |
| 24.04.2024 | 1,07 | 1,07 | 1,00 | 1,02 | -4,96% | 75.810,00 |
| 23.04.2024 | 1,08 | 1,09 | 1,05 | 1,07 | 0,00% | 68.383,00 |
| 22.04.2024 | 1,07 | 1,12 | 1,02 | 1,07 | 2,89% | 46.003,00 |
| 19.04.2024 | 1,10 | 1,11 | 1,00 | 1,04 | -4,60% | 88.007,00 |