1,030€
-2,37%
Echtzeit-Aktienkurs Acteos S.A.
Bid:
Ask:
Aktienkurse zur Acteos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,13% | - |
| 15.10.2025 | 1,05 | 1,06 | 1,01 | 1,06 | 1,44% | 8.013,00 |
| 14.10.2025 | 1,02 | 1,05 | 1,02 | 1,04 | -1,89% | 7.230,00 |
| 13.10.2025 | 1,07 | 1,07 | 1,02 | 1,06 | -1,40% | 9.521,00 |
| 10.10.2025 | 1,07 | 1,08 | 1,04 | 1,08 | 0,00% | 14.111,00 |
| 09.10.2025 | 1,08 | 1,09 | 1,03 | 1,08 | -1,38% | 20.591,00 |
| 08.10.2025 | 1,06 | 1,12 | 1,03 | 1,09 | -2,24% | 47.568,00 |
| 07.10.2025 | 1,10 | 1,12 | 1,05 | 1,12 | 1,83% | 44.504,00 |
| 06.10.2025 | 0,97 | 1,10 | 0,97 | 1,10 | 9,72% | 51.807,00 |
| 03.10.2025 | 1,00 | 1,00 | 0,97 | 1,00 | -1,19% | 15.588,00 |
| 02.10.2025 | 1,04 | 1,04 | 0,95 | 1,01 | -2,42% | 20.572,00 |
| 01.10.2025 | 0,98 | 1,08 | 0,98 | 1,04 | 0,98% | 43.292,00 |
| 30.09.2025 | 1,07 | 1,10 | 0,98 | 1,03 | -6,39% | 27.963,00 |
| 29.09.2025 | 0,99 | 1,14 | 0,96 | 1,10 | 14,06% | 36.301,00 |
| 26.09.2025 | 0,95 | 0,96 | 0,92 | 0,96 | -0,83% | 3.051,00 |
| 25.09.2025 | 0,94 | 0,97 | 0,92 | 0,97 | 3,20% | 5.526,00 |
| 24.09.2025 | 0,94 | 0,94 | 0,92 | 0,94 | -1,05% | 1.838,00 |
| 23.09.2025 | 0,96 | 0,96 | 0,91 | 0,95 | -1,04% | 1.546,00 |
| 22.09.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | 1.137,00 |
| 19.09.2025 | 1,04 | 1,04 | 0,92 | 0,97 | -6,47% | 16.448,00 |
| 18.09.2025 | 1,11 | 1,11 | 1,01 | 1,04 | -7,17% | 15.199,00 |
| 17.09.2025 | 1,08 | 1,12 | 1,07 | 1,12 | -1,76% | 3.597,00 |
| 16.09.2025 | 1,12 | 1,14 | 1,08 | 1,14 | -0,44% | 3.341,00 |
| 15.09.2025 | 1,14 | 1,14 | 1,08 | 1,14 | 0,00% | 3.851,00 |
| 12.09.2025 | 1,10 | 1,14 | 1,08 | 1,14 | 3,64% | 5.502,00 |
| 11.09.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -2,65% | 3.606,00 |
| 10.09.2025 | 1,15 | 1,16 | 1,09 | 1,13 | -2,16% | 4.159,00 |
| 09.09.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 0,43% | 468,00 |
| 08.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 558,00 |
| 05.09.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,22% | 3.079,00 |
| 04.09.2025 | 1,13 | 1,13 | 1,09 | 1,13 | -0,88% | 1.681,00 |
| 03.09.2025 | 1,14 | 1,14 | 1,08 | 1,14 | -0,44% | 7.661,00 |
| 02.09.2025 | 1,14 | 1,14 | 1,10 | 1,14 | 0,44% | 2.327,00 |
| 01.09.2025 | 1,16 | 1,16 | 1,08 | 1,14 | -2,16% | 10.593,00 |
| 29.08.2025 | 1,14 | 1,17 | 1,11 | 1,16 | 1,31% | 7.306,00 |
| 28.08.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 0,00% | 6.327,00 |
| 27.08.2025 | 1,13 | 1,15 | 1,11 | 1,15 | 3,15% | 3.550,00 |
| 26.08.2025 | 1,20 | 1,20 | 1,11 | 1,11 | -7,88% | 13.768,00 |
| 25.08.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 0,42% | 4.661,00 |
| 22.08.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 0,00% | 2.975,00 |
| 21.08.2025 | 1,21 | 1,21 | 1,17 | 1,20 | -0,83% | 7.150,00 |
| 20.08.2025 | 1,21 | 1,21 | 1,17 | 1,21 | 0,83% | 2.884,00 |
| 19.08.2025 | 1,21 | 1,21 | 1,17 | 1,20 | -0,41% | 3.132,00 |
| 18.08.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 0,00% | 5.434,00 |
| 15.08.2025 | 1,21 | 1,21 | 1,17 | 1,21 | -1,23% | 2.705,00 |
| 14.08.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 1,67% | 1.895,00 |
| 13.08.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | 5.058,00 |
| 12.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 3,00 |
| 11.08.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 0,00% | 937,00 |
| 08.08.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 0,00% | 10.517,00 |
| 07.08.2025 | 1,19 | 1,19 | 1,14 | 1,19 | 0,00% | 6.057,00 |
| 06.08.2025 | 1,18 | 1,19 | 1,14 | 1,19 | 0,42% | 7.878,00 |
| 05.08.2025 | 1,19 | 1,19 | 1,14 | 1,19 | -1,25% | 7.846,00 |
| 04.08.2025 | 1,20 | 1,20 | 1,14 | 1,20 | 0,42% | 9.203,00 |
| 01.08.2025 | 1,21 | 1,21 | 1,13 | 1,20 | -0,42% | 10.426,00 |
| 31.07.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,69% | 2.074,00 |
| 30.07.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | 2.986,00 |
| 29.07.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,42% | 4.004,00 |
| 28.07.2025 | 1,19 | 1,19 | 1,16 | 1,19 | 0,00% | 2.026,00 |
| 25.07.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 6.794,00 |
| 24.07.2025 | 1,15 | 1,19 | 1,14 | 1,19 | 3,48% | 11.018,00 |
| 23.07.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,44% | 3.232,00 |
| 22.07.2025 | 1,21 | 1,21 | 1,12 | 1,15 | -0,43% | 15.413,00 |
| 21.07.2025 | 1,21 | 1,23 | 1,15 | 1,15 | 0,88% | 8.847,00 |
| 18.07.2025 | 1,22 | 1,24 | 1,14 | 1,14 | -6,56% | 11.511,00 |
| 17.07.2025 | 1,23 | 1,23 | 1,18 | 1,22 | -1,61% | 2.914,00 |
| 16.07.2025 | 1,22 | 1,24 | 1,18 | 1,24 | -1,20% | 3.183,00 |
| 15.07.2025 | 1,26 | 1,26 | 1,15 | 1,26 | -2,71% | 8.577,00 |
| 14.07.2025 | 1,28 | 1,30 | 1,24 | 1,29 | -0,39% | 7.489,00 |
| 11.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 84,00 |
| 10.07.2025 | 1,29 | 1,30 | 1,25 | 1,30 | 0,00% | 2.530,00 |
| 09.07.2025 | 1,28 | 1,30 | 1,25 | 1,30 | 1,57% | 9.801,00 |
| 08.07.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | 5.622,00 |
| 07.07.2025 | 1,27 | 1,27 | 1,17 | 1,27 | 0,00% | 2.000,00 |
| 04.07.2025 | 1,20 | 1,27 | 1,16 | 1,27 | 5,42% | 16.162,00 |
| 03.07.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 0,00% | 3.212,00 |
| 02.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 371,00 |
| 01.07.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 0,42% | 2.330,00 |
| 30.06.2025 | 1,20 | 1,20 | 1,15 | 1,20 | -0,83% | 2.836,00 |
| 27.06.2025 | 1,21 | 1,21 | 1,17 | 1,21 | -1,23% | 6.335,00 |
| 26.06.2025 | 1,22 | 1,22 | 1,15 | 1,22 | 4,27% | 13.367,00 |
| 25.06.2025 | 1,21 | 1,23 | 1,17 | 1,17 | -3,31% | 15.547,00 |
| 24.06.2025 | 1,21 | 1,21 | 1,18 | 1,21 | -1,22% | 3.186,00 |
| 23.06.2025 | 1,27 | 1,27 | 1,16 | 1,23 | 1,24% | 5.067,00 |
| 20.06.2025 | 1,29 | 1,31 | 1,21 | 1,21 | -0,41% | 6.688,00 |
| 19.06.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -8,99% | 3.927,00 |
| 18.06.2025 | 1,32 | 1,34 | 1,21 | 1,34 | -0,74% | 5.453,00 |
| 17.06.2025 | 1,41 | 1,41 | 1,18 | 1,35 | 3,46% | 46.584,00 |
| 16.06.2025 | 1,09 | 1,30 | 1,09 | 1,30 | 19,27% | 21.217,00 |
| 13.06.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -3,11% | 101,00 |
| 12.06.2025 | 1,13 | 1,13 | 1,09 | 1,13 | -0,44% | 280,00 |
| 11.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | 401,00 |
| 10.06.2025 | 1,14 | 1,14 | 1,07 | 1,14 | -1,73% | 5.341,00 |
| 09.06.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 2,21% | 6.696,00 |
| 06.06.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 4,15% | 2.115,00 |
| 05.06.2025 | 1,14 | 1,15 | 1,09 | 1,09 | -0,46% | 1.457,00 |
| 04.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,11% | 8,00 |
| 03.06.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 3,21% | 846,00 |
| 02.06.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -3,96% | 901,00 |
| 30.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 1,00 |