1,765€
3,52%
Echtzeit-Aktienkurs B3 CONSULTING GRP AB O.N.
Bid:
Ask:
Aktienkurse zur B3 CONSULTING GRP AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,77 | 1,84 | 1,77 | 1,77 | 3,52% | - |
| 14.07.2026 | 1,77 | 1,85 | 1,71 | 1,71 | -3,29% | - |
| 13.07.2026 | 1,87 | 1,91 | 1,74 | 1,76 | -6,82% | - |
| 10.07.2026 | 1,86 | 1,90 | 1,75 | 1,89 | 1,72% | - |
| 09.07.2026 | 1,87 | 1,89 | 1,84 | 1,86 | -0,16% | - |
| 08.07.2026 | 1,85 | 1,90 | 1,80 | 1,86 | 4,66% | - |
| 07.07.2026 | 1,86 | 1,87 | 1,78 | 1,78 | -4,71% | - |
| 06.07.2026 | 1,90 | 1,93 | 1,86 | 1,87 | -1,42% | - |
| 03.07.2026 | 2,08 | 2,08 | 1,84 | 1,90 | -8,01% | - |
| 02.07.2026 | 1,79 | 2,10 | 1,79 | 2,06 | 14,89% | - |
| 01.07.2026 | 1,65 | 1,82 | 1,60 | 1,79 | 8,47% | - |
| 30.06.2026 | 1,67 | 1,79 | 1,62 | 1,65 | -0,54% | - |
| 29.06.2026 | 1,70 | 1,72 | 1,62 | 1,66 | 3,23% | - |
| 26.06.2026 | 1,71 | 1,77 | 1,61 | 1,61 | -6,83% | - |
| 25.06.2026 | 1,84 | 1,85 | 1,72 | 1,73 | -1,26% | - |
| 24.06.2026 | 1,84 | 1,88 | 1,75 | 1,75 | -5,15% | - |
| 23.06.2026 | 1,90 | 1,94 | 1,83 | 1,85 | -4,16% | - |
| 22.06.2026 | 1,97 | 1,99 | 1,92 | 1,93 | 1,58% | - |
| 19.06.2026 | 1,97 | 1,98 | 1,90 | 1,90 | -5,16% | - |
| 18.06.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 0,91% | - |
| 17.06.2026 | 2,03 | 2,04 | 1,97 | 1,98 | -1,98% | - |
| 16.06.2026 | 2,07 | 2,08 | 2,01 | 2,02 | -2,32% | - |
| 15.06.2026 | 2,09 | 2,16 | 2,04 | 2,07 | 1,77% | - |
| 12.06.2026 | 2,05 | 2,11 | 2,01 | 2,03 | -1,02% | - |
| 11.06.2026 | 2,08 | 2,11 | 2,00 | 2,05 | -0,48% | - |
| 10.06.2026 | 2,12 | 2,15 | 2,06 | 2,06 | -2,69% | - |
| 09.06.2026 | 2,21 | 2,22 | 2,06 | 2,12 | -3,64% | - |
| 08.06.2026 | 2,19 | 2,23 | 2,16 | 2,20 | -0,45% | - |
| 05.06.2026 | 2,21 | 2,25 | 2,18 | 2,21 | -0,23% | - |
| 04.06.2026 | 2,25 | 2,31 | 2,13 | 2,22 | 3,50% | - |
| 03.06.2026 | 2,33 | 2,33 | 2,14 | 2,14 | -8,15% | - |
| 02.06.2026 | 2,38 | 2,44 | 2,33 | 2,33 | -2,10% | - |
| 01.06.2026 | 2,45 | 2,46 | 2,36 | 2,38 | -2,66% | - |
| 29.05.2026 | 2,49 | 2,50 | 2,44 | 2,45 | -1,21% | - |
| 28.05.2026 | 2,53 | 2,65 | 2,46 | 2,48 | -2,56% | - |
| 27.05.2026 | 2,54 | 2,65 | 2,49 | 2,54 | 0,40% | - |
| 26.05.2026 | 2,52 | 2,56 | 2,46 | 2,53 | 0,20% | - |
| 25.05.2026 | 2,55 | 2,56 | 2,48 | 2,53 | 0,20% | - |
| 22.05.2026 | 2,53 | 2,54 | 2,43 | 2,52 | -0,20% | 3.750,00 |
| 21.05.2026 | 2,48 | 2,56 | 2,47 | 2,53 | 1,61% | - |
| 20.05.2026 | 2,45 | 2,49 | 2,44 | 2,49 | 1,43% | - |
| 19.05.2026 | 2,41 | 2,48 | 2,40 | 2,45 | 1,45% | - |
| 18.05.2026 | 2,41 | 2,52 | 2,38 | 2,42 | -0,21% | - |
| 15.05.2026 | 2,44 | 2,46 | 2,38 | 2,42 | -1,43% | - |
| 14.05.2026 | 2,46 | 2,47 | 2,45 | 2,46 | 0,00% | - |
| 13.05.2026 | 2,43 | 2,52 | 2,41 | 2,46 | 1,66% | - |
| 12.05.2026 | 2,48 | 2,48 | 2,36 | 2,42 | -2,62% | - |
| 11.05.2026 | 2,51 | 2,60 | 2,48 | 2,48 | -1,39% | - |
| 08.05.2026 | 2,53 | 2,62 | 2,51 | 2,52 | -0,20% | - |
| 07.05.2026 | 2,50 | 2,57 | 2,50 | 2,52 | 3,70% | - |
| 06.05.2026 | 2,55 | 2,58 | 2,43 | 2,43 | -3,95% | - |
| 05.05.2026 | 2,70 | 2,71 | 2,53 | 2,53 | -5,95% | - |
| 04.05.2026 | 2,61 | 2,70 | 2,47 | 2,69 | 3,46% | - |
| 30.04.2026 | 2,56 | 2,73 | 2,54 | 2,60 | 1,36% | - |
| 29.04.2026 | 3,05 | 3,05 | 2,21 | 2,57 | -15,63% | - |
| 28.04.2026 | 3,11 | 3,16 | 3,02 | 3,04 | -2,09% | - |
| 27.04.2026 | 3,15 | 3,16 | 3,10 | 3,11 | 0,49% | - |
| 24.04.2026 | 3,11 | 3,20 | 3,09 | 3,09 | -0,32% | - |
| 23.04.2026 | 3,13 | 3,19 | 3,07 | 3,10 | -1,59% | - |
| 22.04.2026 | 3,22 | 3,22 | 3,11 | 3,15 | 0,96% | - |
| 21.04.2026 | 3,32 | 3,35 | 3,12 | 3,12 | -5,60% | - |
| 20.04.2026 | 3,31 | 3,36 | 3,28 | 3,31 | 1,38% | - |
| 17.04.2026 | 3,30 | 3,39 | 3,26 | 3,26 | 0,62% | - |
| 16.04.2026 | 3,35 | 3,37 | 3,24 | 3,24 | -2,99% | - |
| 15.04.2026 | 3,29 | 3,34 | 3,23 | 3,34 | 1,37% | - |
| 14.04.2026 | 3,28 | 3,38 | 3,23 | 3,30 | 0,30% | - |
| 13.04.2026 | 3,22 | 3,29 | 3,18 | 3,29 | 3,63% | - |
| 10.04.2026 | 3,26 | 3,30 | 3,17 | 3,17 | -2,61% | - |
| 09.04.2026 | 3,21 | 3,30 | 3,08 | 3,26 | 1,09% | - |
| 08.04.2026 | 3,39 | 3,41 | 3,12 | 3,22 | -1,98% | - |
| 07.04.2026 | 3,28 | 3,34 | 3,11 | 3,29 | 0,21% | - |
| 02.04.2026 | 3,14 | 3,28 | 3,09 | 3,28 | 2,66% | - |
| 01.04.2026 | 3,14 | 3,21 | 3,04 | 3,19 | 2,08% | - |
| 31.03.2026 | 3,10 | 3,13 | 3,02 | 3,13 | 4,09% | - |
| 30.03.2026 | 3,08 | 3,15 | 3,01 | 3,01 | -2,05% | - |
| 27.03.2026 | 3,17 | 3,22 | 3,04 | 3,07 | -3,16% | - |
| 26.03.2026 | 3,11 | 3,23 | 3,07 | 3,17 | 1,38% | - |
| 25.03.2026 | 3,20 | 3,21 | 3,06 | 3,13 | 0,97% | - |
| 24.03.2026 | 3,09 | 3,17 | 2,98 | 3,10 | -0,58% | - |
| 23.03.2026 | 3,13 | 3,17 | 3,06 | 3,11 | -1,39% | - |
| 20.03.2026 | 3,22 | 3,23 | 3,14 | 3,16 | -2,20% | - |
| 19.03.2026 | 3,22 | 3,29 | 3,20 | 3,23 | 0,16% | - |
| 18.03.2026 | 3,25 | 3,32 | 3,18 | 3,22 | -0,06% | - |
| 17.03.2026 | 3,26 | 3,29 | 3,14 | 3,23 | -1,62% | - |
| 16.03.2026 | 3,32 | 3,37 | 3,21 | 3,28 | -0,46% | - |
| 13.03.2026 | 3,46 | 3,46 | 3,29 | 3,29 | -5,05% | - |
| 12.03.2026 | 3,54 | 3,58 | 3,43 | 3,47 | -2,86% | - |
| 11.03.2026 | 3,42 | 3,65 | 3,35 | 3,57 | 4,85% | - |
| 10.03.2026 | 3,49 | 3,54 | 3,40 | 3,41 | -2,94% | - |
| 09.03.2026 | 3,35 | 3,57 | 3,28 | 3,51 | 2,18% | - |
| 06.03.2026 | 3,32 | 3,57 | 3,24 | 3,43 | 3,62% | - |
| 05.03.2026 | 3,16 | 3,45 | 3,15 | 3,31 | 4,35% | - |
| 04.03.2026 | 3,03 | 3,18 | 3,02 | 3,18 | 4,34% | - |
| 03.03.2026 | 3,18 | 3,21 | 2,97 | 3,04 | -5,14% | - |
| 02.03.2026 | 3,24 | 3,26 | 3,17 | 3,21 | -2,14% | - |
| 27.02.2026 | 3,37 | 3,38 | 3,28 | 3,28 | -2,79% | - |
| 26.02.2026 | 3,31 | 3,44 | 3,26 | 3,37 | 1,63% | - |
| 25.02.2026 | 3,31 | 3,38 | 3,25 | 3,32 | 0,15% | - |
| 24.02.2026 | 3,33 | 3,33 | 3,18 | 3,31 | -0,30% | - |
| 23.02.2026 | 3,56 | 3,56 | 3,29 | 3,32 | -7,00% | - |