9,875€
2,23%
Echtzeit-Aktienkurs Akwel S.A.
Bid:
Ask:
Aktienkurse zur Akwel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 9,66 | 9,93 | 9,66 | 9,88 | 1,07% | - |
| 18.09.2024 | 9,80 | 9,95 | 9,77 | 9,77 | -1,76% | - |
| 17.09.2024 | 9,90 | 9,97 | 9,90 | 9,95 | 0,56% | - |
| 16.09.2024 | 9,99 | 10,03 | 9,82 | 9,89 | -1,05% | - |
| 13.09.2024 | 9,77 | 10,18 | 9,77 | 10,00 | 1,16% | - |
| 12.09.2024 | 9,85 | 9,93 | 9,85 | 9,88 | 0,36% | - |
| 11.09.2024 | 9,93 | 10,13 | 9,82 | 9,85 | -2,38% | - |
| 10.09.2024 | 9,95 | 10,19 | 9,95 | 10,09 | -0,79% | - |
| 09.09.2024 | 10,08 | 10,18 | 10,07 | 10,17 | 0,35% | - |
| 06.09.2024 | 10,23 | 10,23 | 10,12 | 10,13 | -0,59% | - |
| 05.09.2024 | 10,02 | 10,21 | 10,02 | 10,19 | 0,20% | - |
| 04.09.2024 | 10,20 | 10,21 | 10,16 | 10,17 | -0,29% | - |
| 03.09.2024 | 10,26 | 10,50 | 10,16 | 10,20 | -1,92% | 148,00 |
| 02.09.2024 | 10,10 | 11,07 | 10,10 | 10,40 | 1,56% | - |
| 30.08.2024 | 10,10 | 10,26 | 10,10 | 10,24 | 1,59% | - |
| 29.08.2024 | 10,08 | 10,30 | 10,08 | 10,08 | -1,56% | - |
| 28.08.2024 | 10,10 | 10,28 | 10,10 | 10,24 | -0,15% | - |
| 27.08.2024 | 10,35 | 10,38 | 10,26 | 10,26 | -0,63% | - |
| 26.08.2024 | 10,08 | 10,39 | 10,08 | 10,32 | 0,58% | - |
| 23.08.2024 | 10,14 | 10,35 | 10,14 | 10,26 | -0,68% | - |
| 22.08.2024 | 10,34 | 10,60 | 10,33 | 10,33 | 0,00% | - |
| 21.08.2024 | 10,20 | 10,57 | 10,20 | 10,33 | -1,05% | - |
| 20.08.2024 | 10,18 | 10,61 | 10,18 | 10,44 | 0,29% | - |
| 19.08.2024 | 10,48 | 10,49 | 10,40 | 10,41 | 0,87% | - |
| 16.08.2024 | 10,20 | 10,61 | 10,20 | 10,32 | -1,62% | - |
| 15.08.2024 | 10,22 | 10,59 | 10,22 | 10,49 | -0,66% | - |
| 14.08.2024 | 10,65 | 10,70 | 10,30 | 10,56 | -0,75% | - |
| 13.08.2024 | 10,48 | 10,71 | 10,48 | 10,64 | -0,09% | - |
| 12.08.2024 | 10,48 | 10,79 | 10,48 | 10,65 | 0,19% | - |
| 09.08.2024 | 10,48 | 10,77 | 10,48 | 10,63 | 0,00% | - |
| 08.08.2024 | 10,02 | 10,75 | 10,02 | 10,63 | 3,61% | - |
| 07.08.2024 | 9,96 | 10,47 | 9,95 | 10,26 | 2,60% | - |
| 06.08.2024 | 10,20 | 10,27 | 9,87 | 10,00 | -1,91% | - |
| 05.08.2024 | 10,16 | 10,54 | 10,03 | 10,20 | 0,69% | - |
| 02.08.2024 | 10,28 | 10,55 | 10,13 | 10,13 | -3,20% | - |
| 01.08.2024 | 10,46 | 10,82 | 10,35 | 10,46 | -2,06% | - |
| 31.07.2024 | 10,50 | 10,75 | 10,50 | 10,68 | -0,28% | - |
| 30.07.2024 | 10,58 | 10,78 | 10,58 | 10,71 | -0,65% | - |
| 29.07.2024 | 10,77 | 10,80 | 10,66 | 10,78 | -0,46% | - |
| 26.07.2024 | 10,79 | 10,91 | 10,64 | 10,83 | 0,37% | - |
| 25.07.2024 | 10,74 | 10,89 | 10,74 | 10,79 | -0,83% | - |
| 24.07.2024 | 10,91 | 10,91 | 10,86 | 10,88 | -0,37% | - |
| 23.07.2024 | 10,76 | 10,93 | 10,76 | 10,92 | -0,09% | - |
| 22.07.2024 | 10,93 | 11,03 | 10,93 | 10,93 | -0,46% | - |
| 19.07.2024 | 11,04 | 11,10 | 10,98 | 10,98 | 0,27% | - |
| 18.07.2024 | 11,07 | 11,10 | 10,92 | 10,95 | -0,73% | - |
| 17.07.2024 | 10,82 | 11,14 | 10,82 | 11,03 | 0,46% | - |
| 16.07.2024 | 11,38 | 11,38 | 10,89 | 10,98 | -3,00% | - |
| 15.07.2024 | 10,98 | 11,38 | 10,98 | 11,32 | 1,07% | - |
| 12.07.2024 | 10,84 | 11,36 | 10,84 | 11,20 | 0,45% | - |
| 11.07.2024 | 10,94 | 11,29 | 10,86 | 11,15 | 0,18% | - |
| 10.07.2024 | 11,15 | 11,31 | 10,94 | 11,13 | 0,00% | - |
| 09.07.2024 | 11,10 | 11,38 | 11,10 | 11,13 | -0,89% | - |
| 08.07.2024 | 11,26 | 11,39 | 11,23 | 11,23 | -0,27% | - |
| 05.07.2024 | 11,12 | 11,34 | 11,12 | 11,26 | -0,53% | - |
| 04.07.2024 | 11,12 | 11,50 | 11,12 | 11,32 | 0,09% | - |
| 03.07.2024 | 10,72 | 11,51 | 10,72 | 11,31 | 4,14% | - |
| 02.07.2024 | 10,72 | 10,97 | 10,60 | 10,86 | -1,72% | - |
| 01.07.2024 | 10,90 | 11,48 | 10,90 | 11,05 | 1,94% | - |
| 28.06.2024 | 11,04 | 11,26 | 10,73 | 10,84 | -3,90% | - |
| 27.06.2024 | 11,48 | 11,53 | 11,16 | 11,28 | -2,17% | - |
| 26.06.2024 | 11,36 | 11,70 | 11,36 | 11,53 | 0,17% | - |
| 25.06.2024 | 11,51 | 11,72 | 11,51 | 11,51 | -0,95% | - |
| 24.06.2024 | 11,54 | 11,71 | 11,50 | 11,62 | -2,19% | - |
| 21.06.2024 | 11,76 | 11,97 | 11,76 | 11,88 | -1,33% | - |
| 20.06.2024 | 11,50 | 12,06 | 11,50 | 12,04 | 2,38% | - |
| 19.06.2024 | 12,02 | 12,26 | 11,76 | 11,76 | -3,76% | - |
| 18.06.2024 | 12,04 | 12,41 | 12,04 | 12,22 | 1,58% | - |
| 17.06.2024 | 11,78 | 12,39 | 11,78 | 12,03 | 1,01% | - |
| 14.06.2024 | 11,94 | 12,25 | 11,91 | 11,91 | -1,81% | - |
| 13.06.2024 | 12,25 | 12,29 | 12,09 | 12,13 | -0,82% | - |
| 12.06.2024 | 12,32 | 12,48 | 12,23 | 12,23 | -2,00% | - |
| 11.06.2024 | 12,74 | 12,74 | 12,47 | 12,48 | -1,96% | - |
| 10.06.2024 | 12,78 | 12,78 | 12,72 | 12,73 | -0,08% | - |
| 07.06.2024 | 12,62 | 12,78 | 12,62 | 12,74 | -0,55% | - |
| 06.06.2024 | 12,62 | 12,83 | 12,62 | 12,81 | -0,08% | - |
| 05.06.2024 | 12,68 | 12,83 | 12,68 | 12,82 | -0,08% | - |
| 04.06.2024 | 12,66 | 12,84 | 12,66 | 12,83 | 0,08% | - |
| 03.06.2024 | 12,81 | 12,87 | 12,76 | 12,82 | -1,16% | - |
| 31.05.2024 | 12,88 | 13,14 | 12,88 | 12,97 | -0,61% | - |
| 30.05.2024 | 13,14 | 13,59 | 13,05 | 13,05 | -3,62% | - |
| 29.05.2024 | 13,34 | 13,60 | 13,34 | 13,54 | -0,07% | - |
| 28.05.2024 | 13,08 | 13,58 | 13,08 | 13,55 | 1,04% | - |
| 27.05.2024 | 13,27 | 13,57 | 13,27 | 13,41 | 0,90% | - |
| 24.05.2024 | 13,29 | 13,37 | 13,26 | 13,29 | 0,15% | - |
| 23.05.2024 | 13,19 | 13,56 | 13,11 | 13,27 | 0,23% | - |
| 22.05.2024 | 12,96 | 13,76 | 12,96 | 13,24 | 0,30% | - |
| 21.05.2024 | 13,53 | 13,53 | 13,07 | 13,20 | -2,44% | - |
| 20.05.2024 | 13,32 | 13,56 | 13,32 | 13,53 | 0,59% | - |
| 17.05.2024 | 13,34 | 13,57 | 13,34 | 13,45 | 1,05% | - |
| 16.05.2024 | 13,47 | 13,59 | 13,20 | 13,31 | -1,70% | - |
| 15.05.2024 | 13,40 | 13,54 | 13,40 | 13,54 | 0,97% | - |
| 14.05.2024 | 13,67 | 13,67 | 13,25 | 13,41 | -1,69% | - |
| 13.05.2024 | 13,62 | 13,64 | 13,49 | 13,64 | 0,37% | - |
| 10.05.2024 | 13,36 | 13,61 | 13,36 | 13,59 | 0,15% | - |
| 09.05.2024 | 13,30 | 13,57 | 13,30 | 13,57 | 0,07% | - |
| 08.05.2024 | 13,36 | 13,65 | 13,35 | 13,56 | 0,00% | - |
| 07.05.2024 | 13,38 | 13,68 | 13,38 | 13,56 | -0,15% | - |
| 06.05.2024 | 13,60 | 13,86 | 13,30 | 13,58 | -1,59% | - |
| 03.05.2024 | 13,91 | 13,91 | 13,54 | 13,80 | -0,79% | - |