1,245€
-1,58%
Echtzeit-Aktienkurs Acteos S.A.
Bid:
Ask:
Aktienkurse zur Acteos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | - |
| 16.05.2024 | 1,26 | 1,41 | 1,26 | 1,34 | -1,11% | - |
| 15.05.2024 | 1,27 | 1,43 | 1,27 | 1,35 | 0,22% | - |
| 14.05.2024 | 1,30 | 1,35 | 1,29 | 1,35 | 3,85% | - |
| 13.05.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 10.05.2024 | 1,23 | 1,31 | 1,23 | 1,30 | -0,76% | - |
| 09.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 08.05.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 0,00% | - |
| 07.05.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 0,00% | - |
| 06.05.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 0,00% | - |
| 03.05.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,91% | - |
| 02.05.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,09% | - |
| 30.04.2024 | 1,32 | 1,39 | 1,29 | 1,29 | -2,27% | - |
| 29.04.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -1,27% | - |
| 26.04.2024 | 1,26 | 1,35 | 1,26 | 1,34 | -0,37% | - |
| 25.04.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 0,75% | - |
| 24.04.2024 | 1,27 | 1,36 | 1,27 | 1,34 | -1,33% | - |
| 23.04.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 0,74% | - |
| 22.04.2024 | 1,25 | 1,34 | 1,25 | 1,34 | 0,00% | - |
| 19.04.2024 | 1,35 | 1,42 | 1,33 | 1,34 | 0,60% | - |
| 18.04.2024 | 1,27 | 1,36 | 1,27 | 1,34 | -1,69% | - |
| 17.04.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,59% | - |
| 16.04.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,88% | - |
| 15.04.2024 | 1,36 | 1,37 | 1,36 | 1,36 | 0,15% | - |
| 12.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 6,67% | - |
| 11.04.2024 | 1,26 | 1,36 | 1,26 | 1,28 | -5,20% | - |
| 10.04.2024 | 1,23 | 1,38 | 1,23 | 1,35 | 2,28% | - |
| 09.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 08.04.2024 | 1,23 | 1,32 | 1,23 | 1,32 | 0,15% | - |
| 05.04.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 04.04.2024 | 1,21 | 1,33 | 1,21 | 1,32 | 2,57% | - |
| 03.04.2024 | 1,22 | 1,30 | 1,22 | 1,29 | -2,50% | - |
| 02.04.2024 | 1,24 | 1,33 | 1,24 | 1,32 | -0,90% | - |
| 28.03.2024 | 1,23 | 1,34 | 1,23 | 1,33 | 0,76% | - |
| 27.03.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -0,15% | - |
| 26.03.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 2,24% | - |
| 25.03.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 0,23% | - |
| 22.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,23% | - |
| 21.03.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 1,41% | - |
| 20.03.2024 | 1,18 | 1,28 | 1,18 | 1,28 | 0,16% | - |
| 19.03.2024 | 1,19 | 1,28 | 1,19 | 1,27 | -0,39% | - |
| 18.03.2024 | 1,21 | 1,31 | 1,21 | 1,28 | -2,07% | - |
| 15.03.2024 | 1,35 | 1,35 | 1,25 | 1,31 | -3,19% | - |
| 14.03.2024 | 1,24 | 1,35 | 1,24 | 1,35 | 1,13% | - |
| 13.03.2024 | 1,25 | 1,35 | 1,25 | 1,33 | 0,00% | - |
| 12.03.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -2,56% | - |
| 11.03.2024 | 1,24 | 1,38 | 1,24 | 1,37 | 2,09% | - |
| 08.03.2024 | 1,22 | 1,34 | 1,22 | 1,34 | 1,67% | - |
| 07.03.2024 | 1,33 | 1,33 | 1,30 | 1,32 | -0,90% | - |
| 06.03.2024 | 1,24 | 1,34 | 1,24 | 1,33 | -0,23% | - |
| 05.03.2024 | 1,24 | 1,34 | 1,24 | 1,33 | -0,37% | - |
| 04.03.2024 | 1,32 | 1,34 | 1,27 | 1,34 | 1,21% | - |
| 01.03.2024 | 1,17 | 1,36 | 1,17 | 1,32 | 5,34% | - |
| 29.02.2024 | 1,18 | 1,28 | 1,18 | 1,26 | -1,72% | - |
| 28.02.2024 | 1,20 | 1,35 | 1,20 | 1,28 | -1,24% | - |
| 27.02.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -0,92% | - |
| 26.02.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -1,14% | - |
| 23.02.2024 | 1,26 | 1,36 | 1,26 | 1,32 | -3,15% | - |
| 22.02.2024 | 1,33 | 1,38 | 1,31 | 1,36 | 2,48% | - |
| 21.02.2024 | 1,23 | 1,33 | 1,23 | 1,33 | 0,76% | - |
| 20.02.2024 | 1,23 | 1,33 | 1,23 | 1,32 | 0,76% | - |
| 19.02.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 1,16% | - |
| 16.02.2024 | 1,21 | 1,30 | 1,21 | 1,30 | -0,23% | - |
| 15.02.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,41% | - |
| 14.02.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 13.02.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,83% | - |
| 12.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | - |
| 09.02.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 3,10% | - |
| 08.02.2024 | 1,16 | 1,25 | 1,16 | 1,19 | -4,79% | - |
| 07.02.2024 | 1,27 | 1,36 | 1,24 | 1,25 | -7,73% | - |
| 06.02.2024 | 1,33 | 1,41 | 1,28 | 1,36 | -3,35% | - |
| 05.02.2024 | 1,40 | 1,41 | 1,32 | 1,41 | 0,14% | - |
| 02.02.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -2,43% | - |
| 01.02.2024 | 1,44 | 1,51 | 1,43 | 1,44 | -0,14% | - |
| 31.01.2024 | 1,45 | 1,52 | 1,44 | 1,44 | -0,55% | - |
| 30.01.2024 | 1,47 | 1,47 | 1,40 | 1,45 | -1,36% | - |
| 29.01.2024 | 1,52 | 1,52 | 1,46 | 1,47 | -3,10% | - |
| 26.01.2024 | 1,52 | 1,53 | 1,50 | 1,52 | -0,20% | - |
| 25.01.2024 | 1,51 | 1,53 | 1,49 | 1,52 | 0,53% | - |
| 24.01.2024 | 1,51 | 1,59 | 1,49 | 1,51 | 0,20% | - |
| 23.01.2024 | 1,52 | 1,53 | 1,49 | 1,51 | -0,72% | - |
| 22.01.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 1,54% | - |
| 19.01.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,66% | - |
| 18.01.2024 | 1,41 | 1,51 | 1,41 | 1,51 | -0,13% | - |
| 17.01.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,47% | - |
| 16.01.2024 | 1,49 | 1,52 | 1,49 | 1,50 | 1,01% | - |
| 15.01.2024 | 1,38 | 1,53 | 1,38 | 1,49 | 0,34% | - |
| 12.01.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,82% | - |
| 11.01.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 2,80% | - |
| 10.01.2024 | 1,26 | 1,43 | 1,26 | 1,43 | 3,63% | - |
| 09.01.2024 | 1,27 | 1,39 | 1,27 | 1,38 | 1,47% | - |
| 08.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,34% | - |
| 05.01.2024 | 1,25 | 1,36 | 1,25 | 1,34 | -0,37% | - |
| 04.01.2024 | 1,21 | 1,35 | 1,21 | 1,35 | 2,67% | - |
| 03.01.2024 | 1,16 | 1,31 | 1,16 | 1,31 | 4,80% | - |
| 02.01.2024 | 1,14 | 1,25 | 1,14 | 1,25 | 1,63% | - |
| 29.12.2023 | 1,15 | 1,23 | 1,15 | 1,23 | 0,00% | - |
| 28.12.2023 | 1,16 | 1,24 | 1,16 | 1,23 | -0,40% | - |
| 27.12.2023 | 1,14 | 1,24 | 1,14 | 1,24 | 1,23% | - |
| 22.12.2023 | 1,22 | 1,23 | 1,22 | 1,22 | -0,25% | - |