41,900€
0,24%
Echtzeit-Aktienkurs 4IMPRINT GRP LS-,3846
Bid:
Ask:
Aktienkurse zur 4IMPRINT GRP LS-,3846 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 15.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 14.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 13.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 12,57% | - |
| 12.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 09.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 08.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 07.05.2025 | 36,80 | 38,20 | 36,80 | 38,20 | 2,14% | 1.048,00 |
| 06.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 05.05.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 17,39% | 10,00 |
| 02.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -18,27% | - |
| 30.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 29.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 28.04.2025 | 37,40 | 38,60 | 37,40 | 38,60 | 3,76% | 250,00 |
| 25.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 24.04.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 7,34% | 102,00 |
| 23.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 22.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 17.04.2025 | 35,20 | 35,60 | 35,20 | 35,60 | -2,73% | 30,00 |
| 16.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 15.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 14.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 11.04.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 3,37% | 86,00 |
| 10.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -6,32% | - |
| 09.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 08.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 07.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -5,42% | - |
| 04.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -9,78% | - |
| 03.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 02.04.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 2,74% | 300,00 |
| 01.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -5,19% | - |
| 31.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 28.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 27.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 26.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 25.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 24.03.2025 | 44,80 | 46,20 | 44,80 | 46,20 | 2,21% | 1.000,00 |
| 21.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 20.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 19.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 18.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 17.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -3,69% | - |
| 14.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |
| 13.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 5,21% | - |
| 12.03.2025 | 56,50 | 56,50 | 47,00 | 48,00 | -17,24% | 3.431,00 |
| 11.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -3,33% | - |
| 10.03.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 07.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | 115,00 |
| 06.03.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 05.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 04.03.2025 | 63,00 | 63,00 | 60,00 | 60,00 | -6,25% | 56,00 |
| 03.03.2025 | 62,50 | 64,00 | 62,50 | 64,00 | 1,59% | 28,00 |
| 28.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -3,08% | - |
| 27.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -2,99% | - |
| 26.02.2025 | 63,50 | 67,00 | 63,50 | 67,00 | 4,69% | 5,00 |
| 25.02.2025 | 63,50 | 64,00 | 63,50 | 64,00 | -0,78% | 10,00 |
| 24.02.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | - |
| 21.02.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -2,29% | - |
| 20.02.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,24% | - |
| 19.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | - |
| 18.02.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -1,48% | - |
| 17.02.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -2,17% | - |
| 14.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 13.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 12.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 11.02.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
| 10.02.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
| 07.02.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 06.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
| 05.02.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -2,11% | - |
| 04.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 03.02.2025 | 72,00 | 72,00 | 71,00 | 71,00 | -0,70% | 70,00 |
| 31.01.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 3,62% | - |
| 30.01.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 2,22% | - |
| 29.01.2025 | 69,00 | 69,00 | 67,50 | 67,50 | -4,93% | 50,00 |
| 28.01.2025 | 67,00 | 71,00 | 67,00 | 71,00 | 5,97% | 52,00 |
| 27.01.2025 | 67,00 | 67,50 | 66,50 | 67,00 | 0,75% | 326,00 |
| 24.01.2025 | 66,00 | 66,50 | 66,00 | 66,50 | 1,53% | 8,00 |
| 23.01.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,24% | - |
| 22.01.2025 | 65,50 | 67,00 | 65,50 | 67,00 | 1,52% | 38,00 |
| 21.01.2025 | 58,50 | 66,00 | 58,50 | 66,00 | 10,92% | 22,00 |
| 20.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 17.01.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 16.01.2025 | 59,50 | 61,00 | 59,50 | 61,00 | 4,27% | - |
| 15.01.2025 | 56,50 | 58,50 | 56,50 | 58,50 | 3,54% | - |
| 14.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 13.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 10.01.2025 | 55,50 | 57,50 | 55,50 | 57,50 | 3,60% | 22,00 |
| 09.01.2025 | 56,50 | 56,50 | 55,50 | 55,50 | -7,50% | 10,00 |
| 08.01.2025 | 57,50 | 60,00 | 57,50 | 60,00 | 6,19% | 3.200,00 |
| 07.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -3,42% | - |
| 06.01.2025 | 57,50 | 59,50 | 57,50 | 58,50 | 0,00% | 50,00 |
| 03.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,68% | - |
| 02.01.2025 | 58,00 | 59,50 | 58,00 | 59,50 | -4,03% | 18,00 |
| 30.12.2024 | 58,00 | 62,00 | 58,00 | 62,00 | 7,83% | 145,00 |
| 27.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 23.12.2024 | 57,00 | 58,00 | 57,00 | 57,50 | 1,77% | 23,00 |
| 20.12.2024 | 57,00 | 57,50 | 56,50 | 56,50 | -2,59% | 9,00 |
| 19.12.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 18.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |