49,100€
-2,77%
Echtzeit-Aktienkurs 4IMPRINT GRP LS-,3846
Bid:
Ask:
Aktienkurse zur 4IMPRINT GRP LS-,3846 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,00 | 52,00 | 49,05 | 49,10 | -5,58% | - |
| 08.09.2026 | 51,85 | 53,25 | 50,70 | 52,00 | 0,00% | - |
| 07.09.2026 | 52,20 | 52,50 | 51,50 | 52,00 | -0,48% | - |
| 04.09.2026 | 52,20 | 52,50 | 50,75 | 52,25 | 0,48% | 594,00 |
| 03.09.2026 | 51,50 | 52,25 | 50,35 | 52,00 | 1,27% | - |
| 02.09.2026 | 51,85 | 52,05 | 50,60 | 51,35 | -0,10% | - |
| 01.09.2026 | 52,75 | 52,75 | 51,00 | 51,40 | -1,63% | - |
| 31.08.2026 | 52,85 | 53,00 | 52,25 | 52,25 | -0,48% | - |
| 28.08.2026 | 53,00 | 54,00 | 52,25 | 52,50 | -1,87% | 3.400,00 |
| 27.08.2026 | 54,25 | 54,50 | 53,00 | 53,50 | 0,94% | - |
| 26.08.2026 | 52,75 | 54,50 | 52,50 | 53,00 | 1,92% | - |
| 25.08.2026 | 53,00 | 53,50 | 52,00 | 52,00 | 0,00% | - |
| 24.08.2026 | 54,00 | 54,25 | 52,00 | 52,00 | -1,89% | - |
| 21.08.2026 | 53,00 | 54,25 | 51,40 | 53,00 | -2,30% | - |
| 20.08.2026 | 54,25 | 57,00 | 52,50 | 54,25 | 0,46% | - |
| 19.08.2026 | 53,75 | 54,50 | 53,75 | 54,00 | 1,89% | - |
| 18.08.2026 | 53,60 | 55,00 | 53,00 | 53,00 | -1,94% | - |
| 17.08.2026 | 55,20 | 55,75 | 54,00 | 54,05 | -2,61% | - |
| 14.08.2026 | 56,20 | 57,75 | 54,75 | 55,50 | -0,89% | - |
| 13.08.2026 | 55,75 | 56,75 | 54,75 | 56,00 | 1,82% | - |
| 12.08.2026 | 57,75 | 57,75 | 55,00 | 55,00 | -2,65% | - |
| 11.08.2026 | 57,50 | 57,75 | 55,75 | 56,50 | 0,00% | 7.600,00 |
| 10.08.2026 | 57,15 | 58,00 | 56,50 | 56,50 | 0,00% | - |
| 07.08.2026 | 57,75 | 59,75 | 56,50 | 56,50 | -1,74% | 2.500,00 |
| 06.08.2026 | 57,00 | 60,00 | 57,00 | 57,50 | 2,68% | - |
| 05.08.2026 | 51,45 | 57,25 | 51,35 | 56,00 | 10,89% | 2.250,00 |
| 04.08.2026 | 50,30 | 51,50 | 49,85 | 50,50 | 1,20% | - |
| 03.08.2026 | 48,65 | 50,50 | 48,45 | 49,90 | 3,10% | - |
| 31.07.2026 | 48,90 | 49,60 | 48,40 | 48,40 | -1,63% | 1.150,00 |
| 30.07.2026 | 49,00 | 50,05 | 48,60 | 49,20 | 0,00% | 168,00 |
| 29.07.2026 | 49,00 | 49,65 | 47,80 | 49,20 | 2,50% | - |
| 28.07.2026 | 47,80 | 49,40 | 47,50 | 48,00 | 1,05% | - |
| 27.07.2026 | 46,50 | 48,00 | 46,50 | 47,50 | 2,59% | 4.200,00 |
| 24.07.2026 | 46,10 | 46,80 | 45,90 | 46,30 | 0,22% | - |
| 23.07.2026 | 46,70 | 47,50 | 45,90 | 46,20 | -1,28% | 915,00 |
| 22.07.2026 | 46,70 | 47,20 | 46,00 | 46,80 | -0,43% | - |
| 21.07.2026 | 46,40 | 47,00 | 45,60 | 47,00 | 3,30% | - |
| 20.07.2026 | 46,80 | 47,00 | 45,50 | 45,50 | -3,40% | - |
| 17.07.2026 | 46,30 | 47,50 | 45,80 | 47,10 | 1,95% | 575,00 |
| 16.07.2026 | 44,80 | 46,50 | 44,70 | 46,20 | 3,13% | - |
| 15.07.2026 | 43,90 | 45,60 | 43,50 | 44,80 | 3,70% | - |
| 14.07.2026 | 44,70 | 44,80 | 43,20 | 43,20 | -2,70% | - |
| 13.07.2026 | 43,90 | 44,80 | 43,80 | 44,40 | 1,37% | - |
| 10.07.2026 | 43,90 | 44,20 | 43,30 | 43,80 | 1,86% | - |
| 09.07.2026 | 42,50 | 43,70 | 42,50 | 43,00 | 2,87% | - |
| 08.07.2026 | 43,90 | 43,90 | 41,80 | 41,80 | -4,78% | - |
| 07.07.2026 | 43,40 | 44,50 | 43,40 | 43,90 | 0,69% | - |
| 06.07.2026 | 44,40 | 45,10 | 43,30 | 43,60 | -2,02% | 2.550,00 |
| 03.07.2026 | 44,50 | 45,10 | 44,20 | 44,50 | -0,22% | - |
| 02.07.2026 | 44,30 | 45,30 | 43,70 | 44,60 | 0,90% | - |
| 01.07.2026 | 43,60 | 44,20 | 42,90 | 44,20 | 2,08% | - |
| 30.06.2026 | 44,00 | 44,40 | 43,10 | 43,30 | -1,37% | - |
| 29.06.2026 | 43,70 | 44,70 | 43,60 | 43,90 | 1,86% | - |
| 26.06.2026 | 43,40 | 43,90 | 42,40 | 43,10 | -0,23% | - |
| 25.06.2026 | 43,30 | 44,50 | 43,00 | 43,20 | 1,17% | - |
| 24.06.2026 | 42,60 | 43,50 | 42,10 | 42,70 | 2,15% | 4.760,00 |
| 23.06.2026 | 43,00 | 43,10 | 41,00 | 41,80 | -2,56% | - |
| 22.06.2026 | 43,40 | 45,00 | 42,40 | 42,90 | -1,15% | - |
| 19.06.2026 | 43,10 | 44,80 | 42,80 | 43,40 | 3,33% | - |
| 18.06.2026 | 43,30 | 43,90 | 42,00 | 42,00 | -2,55% | - |
| 17.06.2026 | 44,10 | 44,80 | 42,50 | 43,10 | 0,23% | - |
| 16.06.2026 | 43,90 | 44,20 | 42,40 | 43,00 | -2,71% | - |
| 15.06.2026 | 43,50 | 45,50 | 43,50 | 44,20 | 1,84% | - |
| 12.06.2026 | 42,60 | 44,30 | 41,60 | 43,40 | 1,88% | - |
| 11.06.2026 | 42,70 | 44,50 | 42,20 | 42,60 | 0,24% | 270,00 |
| 10.06.2026 | 42,50 | 43,10 | 42,30 | 42,50 | 0,24% | - |
| 09.06.2026 | 43,30 | 44,20 | 42,30 | 42,40 | -2,30% | - |
| 08.06.2026 | 43,80 | 44,60 | 43,10 | 43,40 | 0,93% | 210,00 |
| 05.06.2026 | 43,70 | 44,60 | 43,00 | 43,00 | 0,00% | - |
| 04.06.2026 | 42,70 | 44,20 | 42,60 | 43,00 | 0,70% | - |
| 03.06.2026 | 43,80 | 44,00 | 41,70 | 42,70 | -1,61% | - |
| 02.06.2026 | 43,70 | 44,20 | 43,40 | 43,40 | 0,23% | - |
| 01.06.2026 | 42,80 | 44,80 | 42,30 | 43,30 | 2,36% | - |
| 29.05.2026 | 43,20 | 43,50 | 42,30 | 42,30 | -1,63% | - |
| 28.05.2026 | 43,80 | 44,10 | 42,80 | 43,00 | -1,60% | - |
| 27.05.2026 | 43,90 | 44,80 | 43,60 | 43,70 | -0,23% | - |
| 26.05.2026 | 43,60 | 45,00 | 43,60 | 43,80 | 0,23% | - |
| 25.05.2026 | 43,90 | 44,10 | 43,00 | 43,70 | 0,23% | 840,00 |
| 22.05.2026 | 43,30 | 44,40 | 43,30 | 43,60 | 0,69% | - |
| 21.05.2026 | 43,30 | 44,40 | 43,10 | 43,30 | -0,69% | - |
| 20.05.2026 | 42,60 | 44,40 | 42,00 | 43,60 | 2,35% | - |
| 19.05.2026 | 42,60 | 43,90 | 41,30 | 42,60 | -0,23% | 420,00 |
| 18.05.2026 | 41,00 | 43,30 | 41,00 | 42,70 | 3,14% | - |
| 15.05.2026 | 40,80 | 41,70 | 39,90 | 41,40 | 2,99% | - |
| 14.05.2026 | 41,00 | 41,80 | 40,20 | 40,20 | -1,47% | - |
| 13.05.2026 | 41,20 | 42,10 | 40,80 | 40,80 | -0,97% | - |
| 12.05.2026 | 43,40 | 43,50 | 41,20 | 41,20 | -5,29% | - |
| 11.05.2026 | 44,40 | 44,70 | 43,30 | 43,50 | -0,68% | - |
| 08.05.2026 | 44,20 | 45,00 | 43,60 | 43,80 | -0,90% | - |
| 07.05.2026 | 43,00 | 45,90 | 42,80 | 44,20 | 0,91% | 8,00 |
| 06.05.2026 | 42,40 | 44,00 | 42,20 | 43,80 | 3,79% | 4,00 |
| 05.05.2026 | 42,30 | 43,30 | 42,10 | 42,20 | 0,48% | - |
| 04.05.2026 | 42,60 | 42,60 | 41,90 | 42,00 | -1,18% | - |
| 30.04.2026 | 43,40 | 43,50 | 41,90 | 42,50 | -1,16% | - |
| 29.04.2026 | 44,00 | 44,00 | 43,00 | 43,00 | -1,60% | - |
| 28.04.2026 | 44,00 | 44,80 | 43,50 | 43,70 | -0,91% | 3.300,00 |
| 27.04.2026 | 43,70 | 45,20 | 43,60 | 44,10 | 0,68% | - |
| 24.04.2026 | 44,50 | 44,90 | 43,40 | 43,80 | -0,90% | - |
| 23.04.2026 | 44,30 | 45,50 | 44,00 | 44,20 | -0,90% | - |
| 22.04.2026 | 45,00 | 45,00 | 44,20 | 44,60 | 0,00% | - |