1,245€
Echtzeit-Aktienkurs Splendid Medien AG
Bid:
Ask:
Aktienkurse zur Splendid Medien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | 50,00 |
| 13.11.2024 | 1,25 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 12.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 740,00 |
| 11.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 2.580,00 |
| 08.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 6.702,00 |
| 07.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 230,00 |
| 06.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | 2.670,00 |
| 05.11.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | 41,00 |
| 04.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 662,00 |
| 01.11.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 31.10.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 107,00 |
| 30.10.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 0,00% | 1.203,00 |
| 29.10.2024 | 1,24 | 1,25 | 1,23 | 1,23 | 0,00% | 788,00 |
| 28.10.2024 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 7,00 |
| 25.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 8,00 |
| 24.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 23.10.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 903,00 |
| 22.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 52,00 |
| 21.10.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -0,81% | 107,00 |
| 18.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 3.151,00 |
| 17.10.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 51,00 |
| 16.10.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -1,60% | 2.004,00 |
| 15.10.2024 | 1,22 | 1,25 | 1,21 | 1,25 | 2,46% | 11.306,00 |
| 14.10.2024 | 1,15 | 1,25 | 1,13 | 1,22 | 6,09% | 27.328,00 |
| 11.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | 2,00 |
| 10.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | 902,00 |
| 09.10.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 08.10.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | - |
| 07.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 1,00 |
| 04.10.2024 | 1,14 | 1,16 | 1,12 | 1,16 | 0,87% | 8,00 |
| 03.10.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -2,54% | 199,00 |
| 02.10.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 2,61% | 1.057,00 |
| 01.10.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 279,00 |
| 30.09.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,54% | - |
| 27.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 1,00 |
| 26.09.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,54% | 178,00 |
| 25.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 23,00 |
| 24.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 14,00 |
| 23.09.2024 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | 1.017,00 |
| 20.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 1,00 |
| 19.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | 11,00 |
| 18.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,15% | 89,00 |
| 17.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 16.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 8,00 |
| 13.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 100,00 |
| 12.09.2024 | 1,21 | 1,21 | 1,14 | 1,14 | -0,87% | 30,00 |
| 11.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | 21,00 |
| 10.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 1,00 |
| 09.09.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 3,93% | 31,00 |
| 06.09.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -2,14% | - |
| 05.09.2024 | 1,18 | 1,18 | 1,13 | 1,17 | 0,86% | 103,00 |
| 04.09.2024 | 1,15 | 1,16 | 1,09 | 1,16 | 9,43% | 96,00 |
| 03.09.2024 | 1,09 | 1,13 | 1,06 | 1,06 | -7,02% | 1.952,00 |
| 02.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 2,00 |
| 30.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,17% | 4,00 |
| 29.08.2024 | 1,14 | 1,14 | 1,11 | 1,11 | -3,07% | - |
| 28.08.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 1,33% | - |
| 27.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,32% | - |
| 26.08.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,87% | - |
| 23.08.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | - |
| 22.08.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 1,31% | - |
| 21.08.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,72% | - |
| 20.08.2024 | 1,18 | 1,18 | 1,14 | 1,17 | -0,85% | - |
| 19.08.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 5,86% | - |
| 16.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,90% | 150,00 |
| 15.08.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 14.08.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 2,21% | - |
| 13.08.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,44% | - |
| 12.08.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 09.08.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 08.08.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 1,35% | - |
| 07.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 400,00 |
| 06.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,33% | - |
| 05.08.2024 | 1,17 | 1,17 | 1,12 | 1,13 | -2,17% | - |
| 02.08.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 1.070,00 |
| 01.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | 1,00 |
| 31.07.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 30.07.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 5,83% | - |
| 29.07.2024 | 1,10 | 1,16 | 1,10 | 1,12 | 1,36% | - |
| 26.07.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,35% | - |
| 25.07.2024 | 1,12 | 1,16 | 1,11 | 1,12 | 0,45% | - |
| 24.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | 1.000,00 |
| 23.07.2024 | 1,10 | 1,16 | 1,10 | 1,12 | 2,29% | - |
| 22.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -6,44% | 200,00 |
| 19.07.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 18.07.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 2,19% | - |
| 17.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 50,00 |
| 16.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | 200,00 |
| 15.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,24% | 639,00 |
| 12.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 10.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,03% | - |
| 09.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | 50,00 |
| 08.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 1.250,00 |
| 05.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 04.07.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 1.100,00 |
| 03.07.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 02.07.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 01.07.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | - |
| 28.06.2024 | 1,22 | 1,23 | 1,17 | 1,23 | 0,82% | - |