1,245€
0,40%
Echtzeit-Aktienkurs SPL.MEDIEN AG O.N.
Bid:
Ask:
Aktienkurse zur SPL.MEDIEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | 2.784,00 |
| 22.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 3.376,00 |
| 21.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 16.675,00 |
| 20.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 19.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 18.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 15.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 8,00 |
| 14.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 50,00 |
| 13.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 12.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 17.841,00 |
| 11.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 17.995,00 |
| 08.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 3.053,00 |
| 07.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 06.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 100,00 |
| 05.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 27.168,00 |
| 04.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 8,00 |
| 01.11.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | 7.837,00 |
| 31.10.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | 1.000,00 |
| 30.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 29.10.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 8,00 |
| 28.10.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | 8,00 |
| 25.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 400,00 |
| 24.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 1.995,00 |
| 23.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 22.10.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | 100,00 |
| 21.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 200,00 |
| 18.10.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | 50,00 |
| 17.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 2.545,00 |
| 16.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 15.10.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | 27.634,00 |
| 14.10.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 8,85% | 23.976,00 |
| 11.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 187,00 |
| 10.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 55,00 |
| 09.10.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 62,00 |
| 08.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 60,00 |
| 07.10.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 2,68% | 362,00 |
| 04.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 03.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 02.10.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 3,51% | 100,00 |
| 01.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | 40,00 |
| 30.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 27.09.2024 | 1,18 | 1,18 | 1,15 | 1,17 | 0,00% | 81,00 |
| 26.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 25.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 24.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 23.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 50,00 |
| 19.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 50,00 |
| 18.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 50,00 |
| 17.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.09.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | 1.000,00 |
| 13.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 50,00 |
| 12.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 11.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 10.09.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | 101,00 |
| 09.09.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | 2.216,00 |
| 06.09.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | 50,00 |
| 05.09.2024 | 1,15 | 1,18 | 1,15 | 1,15 | 2,68% | 68,00 |
| 04.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 03.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 30.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 168,00 |
| 29.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | 2.000,00 |
| 28.08.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,88% | 100,00 |
| 27.08.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -0,88% | 90,00 |
| 26.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 23.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 22.08.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 0,87% | 90,00 |
| 21.08.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -2,54% | 211,00 |
| 20.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 66,00 |
| 16.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 15.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 14.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 34,00 |
| 13.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 12.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 08.08.2024 | 1,10 | 1,13 | 1,10 | 1,13 | -0,88% | 20,00 |
| 07.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 06.08.2024 | 1,17 | 1,17 | 1,14 | 1,14 | 1,79% | 65,00 |
| 05.08.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -4,27% | 95,00 |
| 02.08.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 116,00 |
| 01.08.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | 1.104,00 |
| 31.07.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | 35,00 |
| 30.07.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 6,31% | 2.492,00 |
| 29.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | 50,00 |
| 26.07.2024 | 1,07 | 1,09 | 1,07 | 1,09 | -0,91% | 1.150,00 |
| 25.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 23.07.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 1,83% | 2.000,00 |
| 22.07.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -6,84% | 2.000,00 |
| 19.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.000,00 |
| 18.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 17.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 15.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | 133,00 |
| 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 | 0,00% | - |
| 09.07.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | 2,00 |