9,890€
-1,10%
Echtzeit-Aktienkurs Akwel S.A.
Bid:
Ask:
Aktienkurse zur Akwel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 9,98 | 9,99 | 9,82 | 9,90 | -1,05% | - |
| 13.09.2024 | 9,76 | 10,20 | 9,76 | 10,00 | 2,04% | 4.779,00 |
| 12.09.2024 | 10,00 | 10,00 | 9,80 | 9,80 | -0,61% | 543,00 |
| 11.09.2024 | 10,04 | 10,04 | 9,80 | 9,86 | -1,79% | 5.949,00 |
| 10.09.2024 | 10,04 | 10,24 | 10,00 | 10,04 | -0,20% | 2.609,00 |
| 09.09.2024 | 10,20 | 10,26 | 10,00 | 10,06 | -0,98% | 2.994,00 |
| 06.09.2024 | 10,14 | 10,16 | 10,00 | 10,16 | -0,39% | 2.217,00 |
| 05.09.2024 | 10,14 | 10,28 | 10,14 | 10,20 | 0,00% | 1.962,00 |
| 04.09.2024 | 10,16 | 10,20 | 10,14 | 10,20 | 0,39% | 525,00 |
| 03.09.2024 | 10,38 | 10,40 | 10,16 | 10,16 | -2,68% | 6.720,00 |
| 02.09.2024 | 10,24 | 10,60 | 10,20 | 10,44 | 2,15% | 4.723,00 |
| 30.08.2024 | 10,30 | 10,30 | 10,22 | 10,22 | 0,00% | 1.343,00 |
| 29.08.2024 | 10,24 | 10,28 | 10,20 | 10,22 | -0,20% | 544,00 |
| 28.08.2024 | 10,30 | 10,30 | 10,20 | 10,24 | -0,58% | 3.951,00 |
| 27.08.2024 | 10,40 | 10,40 | 10,28 | 10,30 | 0,19% | 3.587,00 |
| 26.08.2024 | 10,34 | 10,42 | 10,22 | 10,28 | -0,58% | 2.490,00 |
| 23.08.2024 | 10,24 | 10,34 | 10,20 | 10,34 | 0,78% | 3.661,00 |
| 22.08.2024 | 10,40 | 10,44 | 10,26 | 10,26 | 0,00% | 1.651,00 |
| 21.08.2024 | 10,68 | 10,68 | 10,26 | 10,26 | -2,29% | 4.388,00 |
| 20.08.2024 | 10,52 | 10,66 | 10,32 | 10,50 | 1,35% | 3.537,00 |
| 19.08.2024 | 10,26 | 10,56 | 10,26 | 10,36 | 0,78% | 2.022,00 |
| 16.08.2024 | 10,42 | 10,70 | 10,26 | 10,28 | -1,53% | 1.817,00 |
| 15.08.2024 | 10,76 | 10,76 | 10,34 | 10,44 | 0,97% | 2.214,00 |
| 14.08.2024 | 10,74 | 10,76 | 10,30 | 10,34 | -2,08% | 2.847,00 |
| 13.08.2024 | 10,80 | 10,80 | 10,52 | 10,56 | -0,56% | 911,00 |
| 12.08.2024 | 10,88 | 10,88 | 10,60 | 10,62 | -1,67% | 1.253,00 |
| 09.08.2024 | 10,68 | 10,80 | 10,56 | 10,80 | 2,86% | 2.804,00 |
| 08.08.2024 | 10,80 | 10,80 | 10,50 | 10,50 | 3,55% | 7.593,00 |
| 07.08.2024 | 9,90 | 10,64 | 9,90 | 10,14 | 2,42% | 1.397,00 |
| 06.08.2024 | 9,90 | 10,18 | 9,83 | 9,90 | -1,00% | 514,00 |
| 05.08.2024 | 10,20 | 10,52 | 9,90 | 10,00 | -1,96% | 1.061,00 |
| 02.08.2024 | 10,50 | 10,50 | 10,04 | 10,20 | -2,86% | 1.851,00 |
| 01.08.2024 | 10,84 | 10,84 | 10,34 | 10,50 | -2,05% | 3.633,00 |
| 31.07.2024 | 10,60 | 10,78 | 10,60 | 10,72 | 0,56% | 1.508,00 |
| 30.07.2024 | 10,60 | 10,84 | 10,60 | 10,66 | -1,84% | 1.772,00 |
| 29.07.2024 | 10,96 | 10,96 | 10,64 | 10,86 | 2,07% | 937,00 |
| 26.07.2024 | 10,72 | 10,96 | 10,62 | 10,64 | -1,85% | 5.156,00 |
| 25.07.2024 | 10,86 | 10,90 | 10,68 | 10,84 | -0,55% | 2.454,00 |
| 24.07.2024 | 10,96 | 10,96 | 10,86 | 10,90 | 0,18% | 693,00 |
| 23.07.2024 | 11,00 | 11,00 | 10,88 | 10,88 | 0,00% | 2.076,00 |
| 22.07.2024 | 10,86 | 11,14 | 10,86 | 10,88 | -0,37% | 1.652,00 |
| 19.07.2024 | 11,14 | 11,18 | 10,90 | 10,92 | 0,18% | 2.516,00 |
| 18.07.2024 | 11,14 | 11,16 | 10,88 | 10,90 | -0,55% | 2.881,00 |
| 17.07.2024 | 11,00 | 11,12 | 10,96 | 10,96 | -0,54% | 796,00 |
| 16.07.2024 | 11,44 | 11,44 | 10,90 | 11,02 | -3,84% | 6.680,00 |
| 15.07.2024 | 11,14 | 11,46 | 11,14 | 11,46 | 2,50% | 1.399,00 |
| 12.07.2024 | 11,42 | 11,42 | 11,18 | 11,18 | 0,72% | 1.384,00 |
| 11.07.2024 | 10,94 | 11,42 | 10,94 | 11,10 | 1,83% | 250,00 |
| 10.07.2024 | 11,14 | 11,46 | 10,84 | 10,90 | -2,15% | 3.251,00 |
| 09.07.2024 | 11,26 | 11,46 | 11,10 | 11,14 | -0,71% | 1.740,00 |
| 08.07.2024 | 11,28 | 11,38 | 11,20 | 11,22 | -0,18% | 2.543,00 |
| 05.07.2024 | 11,26 | 11,30 | 11,20 | 11,24 | 0,18% | 2.062,00 |
| 04.07.2024 | 11,46 | 11,50 | 11,22 | 11,22 | 0,00% | 1.861,00 |
| 03.07.2024 | 10,84 | 11,50 | 10,84 | 11,22 | 3,51% | 1.964,00 |
| 02.07.2024 | 10,76 | 10,86 | 10,52 | 10,84 | -1,63% | 3.143,00 |
| 01.07.2024 | 11,62 | 11,62 | 11,02 | 11,02 | 0,36% | 2.689,00 |
| 28.06.2024 | 11,10 | 11,10 | 10,60 | 10,98 | -1,96% | 5.721,00 |
| 27.06.2024 | 11,50 | 11,50 | 11,02 | 11,20 | -3,11% | 3.708,00 |
| 26.06.2024 | 11,80 | 11,80 | 11,50 | 11,56 | -0,17% | 1.960,00 |
| 25.06.2024 | 11,60 | 11,60 | 11,40 | 11,58 | -0,34% | 626,00 |
| 24.06.2024 | 11,62 | 11,66 | 11,44 | 11,62 | -0,17% | 3.110,00 |
| 21.06.2024 | 11,84 | 11,96 | 11,64 | 11,64 | -1,85% | 353,00 |
| 20.06.2024 | 11,78 | 12,28 | 11,78 | 11,86 | 2,24% | 1.277,00 |
| 19.06.2024 | 12,16 | 12,16 | 11,60 | 11,60 | -4,61% | 3.006,00 |
| 18.06.2024 | 12,06 | 12,48 | 12,06 | 12,16 | 1,00% | 1.615,00 |
| 17.06.2024 | 11,90 | 12,30 | 11,90 | 12,04 | 1,18% | 5.954,00 |
| 14.06.2024 | 12,08 | 12,18 | 11,90 | 11,90 | -1,49% | 9.245,00 |
| 13.06.2024 | 12,10 | 12,46 | 12,08 | 12,08 | -0,49% | 2.740,00 |
| 12.06.2024 | 12,10 | 12,46 | 12,06 | 12,14 | -2,72% | 13.230,00 |
| 11.06.2024 | 12,70 | 12,70 | 12,46 | 12,48 | -1,89% | 2.991,00 |
| 10.06.2024 | 12,80 | 12,80 | 12,70 | 12,72 | -0,62% | 876,00 |
| 07.06.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 1.298,00 |
| 06.06.2024 | 12,80 | 12,84 | 12,70 | 12,70 | -0,78% | 7.016,00 |
| 05.06.2024 | 12,84 | 12,84 | 12,76 | 12,80 | -0,31% | 8.755,00 |
| 04.06.2024 | 12,84 | 12,84 | 12,82 | 12,84 | 0,00% | 3.028,00 |
| 03.06.2024 | 12,70 | 12,84 | 12,70 | 12,84 | -1,23% | 4.671,00 |
| 31.05.2024 | 13,00 | 13,10 | 12,94 | 13,00 | 0,00% | 2.080,00 |
| 30.05.2024 | 13,52 | 13,66 | 13,00 | 13,00 | -1,52% | 7.505,00 |
| 29.05.2024 | 13,60 | 13,60 | 13,20 | 13,20 | -2,94% | 2.811,00 |
| 28.05.2024 | 13,50 | 13,68 | 13,20 | 13,60 | 1,95% | 1.975,00 |
| 27.05.2024 | 13,70 | 13,70 | 13,26 | 13,34 | -2,63% | 1.514,00 |
| 24.05.2024 | 13,22 | 13,70 | 13,10 | 13,70 | 3,63% | 3.301,00 |
| 23.05.2024 | 13,24 | 13,50 | 13,10 | 13,22 | -0,15% | 1.938,00 |
| 22.05.2024 | 13,50 | 13,50 | 13,14 | 13,24 | 0,91% | 961,00 |
| 21.05.2024 | 13,42 | 13,42 | 13,08 | 13,12 | -3,24% | 4.873,00 |
| 20.05.2024 | 13,68 | 13,68 | 13,46 | 13,56 | 0,44% | 290,00 |
| 17.05.2024 | 13,40 | 13,50 | 13,36 | 13,50 | 0,75% | 812,00 |
| 16.05.2024 | 13,70 | 13,70 | 13,24 | 13,40 | 0,00% | 3.996,00 |
| 15.05.2024 | 13,40 | 13,64 | 13,40 | 13,40 | 0,45% | 3.086,00 |
| 14.05.2024 | 13,68 | 13,68 | 13,10 | 13,34 | -2,63% | 4.103,00 |
| 13.05.2024 | 13,60 | 13,70 | 13,46 | 13,70 | 1,48% | 1.988,00 |
| 10.05.2024 | 13,64 | 13,70 | 13,50 | 13,50 | 0,30% | 499,00 |
| 09.05.2024 | 13,68 | 13,68 | 13,44 | 13,46 | -1,61% | 219,00 |
| 08.05.2024 | 13,64 | 13,68 | 13,40 | 13,68 | -0,73% | 1.636,00 |
| 07.05.2024 | 13,90 | 13,90 | 13,50 | 13,78 | 1,03% | 1.980,00 |
| 06.05.2024 | 13,86 | 13,90 | 13,30 | 13,64 | -1,59% | 4.414,00 |
| 03.05.2024 | 13,50 | 13,90 | 13,50 | 13,86 | -1,00% | 1.673,00 |
| 02.05.2024 | 14,48 | 14,48 | 13,72 | 14,00 | 0,00% | 980,00 |
| 30.04.2024 | 13,56 | 14,00 | 13,34 | 14,00 | 4,95% | 4.218,00 |
| 29.04.2024 | 13,50 | 13,50 | 13,22 | 13,34 | 0,76% | 715,00 |