12,400€
0,81%
Echtzeit-Aktienkurs A.S. Creation Tapeten AG
Bid:
Ask:
Aktienkurse zur A.S. Creation Tapeten AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 12,35 | 12,40 | 12,35 | 12,40 | 0,81% | - |
| 31.05.2023 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 426,00 |
| 30.05.2023 | 12,70 | 12,80 | 12,35 | 12,40 | -1,59% | - |
| 29.05.2023 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | 186,00 |
| 26.05.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 87,00 |
| 25.05.2023 | 12,70 | 12,70 | 12,40 | 12,40 | 1,64% | 401,00 |
| 24.05.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 90,00 |
| 23.05.2023 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | 475,00 |
| 22.05.2023 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 752,00 |
| 19.05.2023 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 330,00 |
| 18.05.2023 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | 1.384,00 |
| 17.05.2023 | 11,80 | 11,80 | 11,60 | 11,80 | 3,51% | 210,00 |
| 16.05.2023 | 11,10 | 11,40 | 11,10 | 11,40 | 0,88% | 1.289,00 |
| 15.05.2023 | 11,15 | 11,40 | 11,15 | 11,30 | 1,35% | - |
| 12.05.2023 | 11,20 | 11,20 | 11,15 | 11,15 | -0,45% | - |
| 11.05.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 450,00 |
| 10.05.2023 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | 388,00 |
| 09.05.2023 | 11,60 | 11,60 | 11,30 | 11,60 | 1,31% | 416,00 |
| 08.05.2023 | 11,45 | 11,45 | 11,40 | 11,45 | -1,29% | - |
| 05.05.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | 10,00 |
| 04.05.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 1,00 |
| 03.05.2023 | 11,30 | 11,30 | 11,05 | 11,15 | 0,45% | - |
| 02.05.2023 | 11,40 | 11,40 | 11,10 | 11,10 | -0,89% | 45,00 |
| 28.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 10,00 |
| 27.04.2023 | 11,10 | 11,40 | 11,10 | 11,40 | 0,00% | 313,00 |
| 26.04.2023 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | 1.089,00 |
| 25.04.2023 | 11,65 | 11,65 | 11,35 | 11,60 | -1,69% | - |
| 24.04.2023 | 11,70 | 11,80 | 11,50 | 11,80 | -1,67% | 920,00 |
| 21.04.2023 | 11,50 | 12,00 | 11,50 | 12,00 | 8,11% | 875,00 |
| 20.04.2023 | 11,40 | 11,40 | 11,10 | 11,10 | -3,48% | 730,00 |
| 19.04.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 80,00 |
| 18.04.2023 | 11,80 | 11,80 | 11,50 | 11,60 | -2,52% | 1.037,00 |
| 17.04.2023 | 12,00 | 12,00 | 11,40 | 11,90 | -0,83% | 1.852,00 |
| 14.04.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 150,00 |
| 13.04.2023 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 448,00 |
| 12.04.2023 | 11,00 | 12,40 | 11,00 | 12,00 | 7,14% | 1.695,00 |
| 11.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 97,00 |
| 06.04.2023 | 10,70 | 11,20 | 10,70 | 11,20 | 0,45% | 176,00 |
| 05.04.2023 | 11,10 | 11,15 | 10,95 | 11,15 | 0,90% | - |
| 04.04.2023 | 10,70 | 11,05 | 10,60 | 11,05 | 1,38% | - |
| 03.04.2023 | 10,90 | 11,10 | 10,60 | 10,90 | -1,36% | 555,00 |
| 31.03.2023 | 11,05 | 11,15 | 11,00 | 11,05 | -0,45% | - |
| 30.03.2023 | 11,30 | 11,35 | 10,95 | 11,10 | -1,77% | - |
| 29.03.2023 | 11,30 | 11,50 | 11,25 | 11,30 | 0,00% | - |
| 28.03.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 200,00 |
| 27.03.2023 | 11,35 | 11,45 | 11,35 | 11,40 | 0,44% | - |
| 24.03.2023 | 11,40 | 11,40 | 11,35 | 11,35 | 1,34% | - |
| 23.03.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 98,00 |
| 22.03.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 20,00 |
| 21.03.2023 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 20.03.2023 | 11,15 | 11,20 | 10,95 | 11,20 | 1,82% | - |
| 17.03.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 60,00 |
| 16.03.2023 | 11,00 | 11,15 | 11,00 | 11,10 | 0,91% | - |
| 15.03.2023 | 11,00 | 11,05 | 11,00 | 11,00 | 0,00% | - |
| 14.03.2023 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 13.03.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | 454,00 |
| 10.03.2023 | 11,00 | 11,00 | 10,85 | 10,85 | 0,00% | - |
| 09.03.2023 | 11,15 | 11,20 | 10,85 | 10,85 | -2,25% | - |
| 08.03.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | 300,00 |
| 07.03.2023 | 10,80 | 12,00 | 10,80 | 11,15 | 1,36% | - |
| 06.03.2023 | 10,80 | 11,00 | 10,70 | 11,00 | -0,90% | 616,00 |
| 03.03.2023 | 11,20 | 11,20 | 11,00 | 11,10 | 5,71% | 803,00 |
| 02.03.2023 | 10,80 | 10,80 | 10,30 | 10,50 | -11,02% | 803,00 |
| 01.03.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | 5,00 |
| 28.02.2023 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 27.02.2023 | 11,65 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 24.02.2023 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 23.02.2023 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 22.02.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 8,67% | - |
| 21.02.2023 | 11,85 | 11,85 | 10,68 | 10,68 | -9,15% | - |
| 20.02.2023 | 11,90 | 11,90 | 11,75 | 11,75 | 1,29% | - |
| 17.02.2023 | 11,70 | 11,70 | 11,60 | 11,60 | 0,87% | - |
| 16.02.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 15.02.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 1.000,00 |
| 14.02.2023 | 11,60 | 13,40 | 11,55 | 11,55 | -2,94% | - |
| 13.02.2023 | 11,40 | 11,90 | 11,40 | 11,90 | 3,03% | 110,00 |
| 10.02.2023 | 11,70 | 11,70 | 11,50 | 11,55 | -1,28% | - |
| 09.02.2023 | 11,70 | 11,75 | 10,73 | 11,70 | -0,85% | - |
| 08.02.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 250,00 |
| 07.02.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 10,00 |
| 06.02.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 143,00 |
| 03.02.2023 | 11,70 | 12,10 | 11,70 | 12,10 | 1,26% | 490,00 |
| 02.02.2023 | 11,50 | 11,95 | 11,50 | 11,95 | 5,75% | - |
| 01.02.2023 | 11,70 | 11,70 | 11,30 | 11,30 | -0,88% | 270,00 |
| 31.01.2023 | 11,60 | 11,60 | 11,40 | 11,40 | -5,00% | 638,00 |
| 30.01.2023 | 11,50 | 12,00 | 11,50 | 12,00 | 5,26% | 1.197,00 |
| 27.01.2023 | 11,25 | 11,40 | 11,15 | 11,40 | 0,88% | - |
| 26.01.2023 | 11,50 | 11,50 | 11,30 | 11,30 | -1,74% | 517,00 |
| 25.01.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 70,00 |
| 24.01.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 100,00 |
| 23.01.2023 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 488,00 |
| 20.01.2023 | 11,80 | 11,80 | 11,60 | 11,60 | 10,48% | 1.061,00 |
| 19.01.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | 150,00 |
| 18.01.2023 | 10,40 | 10,80 | 10,40 | 10,80 | 0,00% | 485,00 |
| 17.01.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 9,09% | 150,00 |
| 16.01.2023 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | 1.500,00 |
| 13.01.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 35,00 |
| 12.01.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 100,00 |
| 11.01.2023 | 10,10 | 10,50 | 9,85 | 10,50 | 6,06% | 910,00 |
| 10.01.2023 | 9,65 | 9,90 | 9,65 | 9,90 | -0,50% | 1.223,00 |