11,100€
0,91%
Echtzeit-Aktienkurs ACADIAN TIMBER
Bid:
Ask:
Aktienkurse zur ACADIAN TIMBER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 11,25 | 11,35 | 11,20 | 11,35 | 0,89% | - |
| 14.07.2025 | 11,30 | 11,30 | 11,10 | 11,25 | -0,44% | - |
| 11.07.2025 | 11,20 | 11,30 | 11,15 | 11,30 | 0,00% | 385,00 |
| 10.07.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 09.07.2025 | 11,20 | 11,25 | 11,15 | 11,20 | -0,44% | 150,00 |
| 08.07.2025 | 11,25 | 11,30 | 11,20 | 11,25 | -0,44% | - |
| 07.07.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,44% | - |
| 04.07.2025 | 11,25 | 11,40 | 11,20 | 11,35 | 0,44% | 1.000,00 |
| 03.07.2025 | 11,05 | 11,30 | 11,05 | 11,30 | 1,35% | 1.080,00 |
| 02.07.2025 | 11,30 | 11,30 | 11,10 | 11,15 | 1,36% | - |
| 01.07.2025 | 11,00 | 11,05 | 11,00 | 11,00 | -0,90% | - |
| 30.06.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -1,33% | - |
| 27.06.2025 | 11,00 | 11,35 | 11,00 | 11,25 | -0,44% | - |
| 26.06.2025 | 10,90 | 11,40 | 10,90 | 11,30 | 0,89% | - |
| 25.06.2025 | 11,00 | 11,25 | 11,00 | 11,20 | -0,44% | - |
| 24.06.2025 | 11,20 | 11,35 | 11,20 | 11,25 | 0,00% | - |
| 23.06.2025 | 11,10 | 11,40 | 11,10 | 11,25 | -0,88% | - |
| 20.06.2025 | 11,10 | 11,40 | 11,10 | 11,35 | -0,44% | - |
| 19.06.2025 | 11,20 | 11,50 | 11,20 | 11,40 | -0,44% | - |
| 18.06.2025 | 11,35 | 11,50 | 11,35 | 11,45 | 0,00% | 66,00 |
| 17.06.2025 | 11,20 | 11,50 | 11,20 | 11,45 | -0,43% | - |
| 16.06.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 0,44% | - |
| 13.06.2025 | 11,35 | 11,45 | 11,30 | 11,45 | 0,44% | - |
| 12.06.2025 | 11,40 | 11,50 | 11,30 | 11,40 | -1,30% | - |
| 11.06.2025 | 11,40 | 11,70 | 11,40 | 11,55 | -1,28% | 1.350,00 |
| 10.06.2025 | 11,60 | 11,75 | 11,60 | 11,70 | 0,00% | - |
| 09.06.2025 | 11,65 | 11,70 | 11,60 | 11,70 | -0,43% | - |
| 06.06.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 05.06.2025 | 11,50 | 11,75 | 11,50 | 11,70 | -0,43% | - |
| 04.06.2025 | 11,50 | 11,75 | 11,50 | 11,75 | 0,00% | - |
| 03.06.2025 | 11,45 | 11,75 | 11,45 | 11,75 | 1,73% | 1.000,00 |
| 02.06.2025 | 11,30 | 11,55 | 11,30 | 11,55 | -0,43% | 30,00 |
| 30.05.2025 | 11,30 | 11,65 | 11,30 | 11,60 | 0,43% | - |
| 29.05.2025 | 11,55 | 11,55 | 11,40 | 11,55 | 0,00% | - |
| 28.05.2025 | 11,45 | 11,60 | 11,45 | 11,55 | 0,43% | - |
| 27.05.2025 | 11,20 | 11,55 | 11,20 | 11,50 | 0,00% | - |
| 26.05.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 0,44% | - |
| 23.05.2025 | 11,45 | 11,50 | 11,40 | 11,45 | -0,43% | - |
| 22.05.2025 | 11,40 | 11,55 | 11,40 | 11,50 | 0,00% | - |
| 21.05.2025 | 11,40 | 11,50 | 11,35 | 11,50 | 0,44% | - |
| 20.05.2025 | 11,30 | 11,50 | 11,30 | 11,45 | 2,69% | 272,00 |
| 19.05.2025 | 11,40 | 11,40 | 11,15 | 11,15 | -3,04% | - |
| 16.05.2025 | 11,25 | 11,60 | 11,25 | 11,50 | 0,88% | - |
| 15.05.2025 | 11,10 | 11,45 | 11,00 | 11,40 | 0,44% | - |
| 14.05.2025 | 11,35 | 11,35 | 11,20 | 11,35 | -0,44% | - |
| 13.05.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 12.05.2025 | 10,90 | 11,40 | 10,90 | 11,35 | 1,79% | - |
| 09.05.2025 | 11,00 | 11,20 | 11,00 | 11,15 | -0,45% | - |
| 08.05.2025 | 10,90 | 11,25 | 10,90 | 11,20 | 0,00% | - |
| 07.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,45% | - |
| 06.05.2025 | 10,80 | 11,25 | 10,80 | 11,15 | 0,45% | - |
| 05.05.2025 | 10,90 | 11,25 | 10,90 | 11,10 | -1,33% | - |
| 02.05.2025 | 11,05 | 11,25 | 11,00 | 11,25 | 1,81% | - |
| 30.04.2025 | 10,90 | 11,05 | 10,90 | 11,05 | 0,91% | - |
| 29.04.2025 | 10,70 | 11,00 | 10,70 | 10,95 | 0,00% | - |
| 28.04.2025 | 10,90 | 10,95 | 10,85 | 10,95 | 0,46% | - |
| 25.04.2025 | 10,80 | 10,95 | 10,75 | 10,90 | 0,46% | - |
| 24.04.2025 | 10,80 | 10,85 | 10,75 | 10,85 | 0,00% | - |
| 23.04.2025 | 10,75 | 10,95 | 10,70 | 10,85 | 0,46% | - |
| 22.04.2025 | 10,70 | 10,90 | 10,70 | 10,80 | -0,46% | 2.000,00 |
| 17.04.2025 | 10,85 | 10,90 | 10,80 | 10,85 | -0,46% | - |
| 16.04.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 15.04.2025 | 10,70 | 11,10 | 10,70 | 10,90 | 1,40% | - |
| 14.04.2025 | 10,30 | 10,90 | 10,30 | 10,75 | 0,94% | - |
| 11.04.2025 | 10,50 | 10,75 | 10,35 | 10,65 | 0,47% | - |
| 10.04.2025 | 10,95 | 10,95 | 10,55 | 10,60 | -3,64% | - |
| 09.04.2025 | 10,45 | 11,05 | 10,45 | 11,00 | 3,77% | - |
| 08.04.2025 | 10,65 | 11,05 | 10,55 | 10,60 | -1,40% | - |
| 07.04.2025 | 10,70 | 11,00 | 10,50 | 10,75 | -0,46% | - |
| 04.04.2025 | 11,10 | 11,15 | 10,75 | 10,80 | -3,57% | - |
| 03.04.2025 | 11,10 | 11,30 | 10,90 | 11,20 | 0,00% | 1.028,00 |
| 02.04.2025 | 11,00 | 11,35 | 10,90 | 11,20 | -0,88% | 200,00 |
| 01.04.2025 | 11,00 | 11,40 | 11,00 | 11,30 | 0,89% | - |
| 31.03.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -2,18% | - |
| 28.03.2025 | 11,40 | 11,60 | 11,40 | 11,45 | -0,87% | 400,00 |
| 27.03.2025 | 11,65 | 11,65 | 11,55 | 11,55 | -0,86% | - |
| 26.03.2025 | 11,60 | 11,75 | 11,60 | 11,65 | -0,43% | - |
| 25.03.2025 | 11,50 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 24.03.2025 | 11,00 | 11,60 | 11,00 | 11,50 | 1,77% | - |
| 21.03.2025 | 11,10 | 11,35 | 11,10 | 11,30 | -0,44% | - |
| 20.03.2025 | 11,20 | 11,40 | 11,20 | 11,35 | 0,89% | 569,00 |
| 19.03.2025 | 10,90 | 11,30 | 10,90 | 11,25 | 0,90% | - |
| 18.03.2025 | 10,90 | 11,25 | 10,90 | 11,15 | -0,45% | - |
| 17.03.2025 | 10,90 | 11,25 | 10,90 | 11,20 | 0,00% | 600,00 |
| 14.03.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 0,90% | - |
| 13.03.2025 | 10,80 | 11,20 | 10,80 | 11,10 | 0,45% | - |
| 12.03.2025 | 10,85 | 11,10 | 10,80 | 11,05 | 1,38% | - |
| 11.03.2025 | 10,70 | 11,00 | 10,70 | 10,90 | -1,36% | - |
| 10.03.2025 | 11,10 | 11,20 | 10,95 | 11,05 | -0,45% | - |
| 07.03.2025 | 10,80 | 11,50 | 10,80 | 11,10 | -0,89% | - |
| 06.03.2025 | 10,90 | 11,25 | 10,90 | 11,20 | 0,00% | - |
| 05.03.2025 | 11,00 | 11,25 | 11,00 | 11,20 | -0,88% | - |
| 04.03.2025 | 11,20 | 11,50 | 11,20 | 11,30 | -0,88% | - |
| 03.03.2025 | 11,40 | 11,60 | 11,40 | 11,40 | -2,15% | - |
| 28.02.2025 | 11,30 | 11,95 | 11,30 | 11,65 | 0,87% | 3.000,00 |
| 27.02.2025 | 11,30 | 11,70 | 11,30 | 11,55 | -1,28% | - |
| 26.02.2025 | 11,60 | 11,95 | 11,55 | 11,70 | 0,43% | - |
| 25.02.2025 | 11,75 | 11,85 | 11,65 | 11,65 | -1,69% | - |
| 24.02.2025 | 11,85 | 12,00 | 11,75 | 11,85 | -0,84% | - |
| 21.02.2025 | 12,00 | 12,05 | 11,90 | 11,95 | -0,83% | - |