42,800€
-4,25%
Echtzeit-Aktienkurs 4IMPRINT GRP LS-,3846
Bid:
Ask:
Aktienkurse zur 4IMPRINT GRP LS-,3846 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 44,40 | 44,70 | 42,30 | 42,50 | -4,92% | - |
| 03.07.2025 | 43,20 | 44,80 | 43,00 | 44,70 | 3,71% | 75,00 |
| 02.07.2025 | 42,60 | 43,20 | 41,70 | 43,10 | 0,94% | - |
| 01.07.2025 | 43,30 | 43,30 | 41,90 | 42,70 | -1,39% | - |
| 30.06.2025 | 44,10 | 44,10 | 42,70 | 43,30 | -1,81% | - |
| 27.06.2025 | 43,20 | 44,30 | 42,70 | 44,10 | 2,32% | - |
| 26.06.2025 | 42,00 | 43,20 | 41,90 | 43,10 | 2,38% | - |
| 25.06.2025 | 42,10 | 42,50 | 41,50 | 42,10 | 0,24% | - |
| 24.06.2025 | 41,90 | 42,70 | 41,50 | 42,00 | 0,72% | - |
| 23.06.2025 | 41,90 | 41,90 | 41,10 | 41,70 | -0,71% | - |
| 20.06.2025 | 41,50 | 42,10 | 40,90 | 42,00 | 1,69% | - |
| 19.06.2025 | 41,30 | 41,30 | 40,50 | 41,30 | -0,24% | - |
| 18.06.2025 | 41,80 | 41,80 | 40,90 | 41,40 | -0,48% | - |
| 17.06.2025 | 41,40 | 42,30 | 41,30 | 41,60 | -0,24% | - |
| 16.06.2025 | 41,00 | 41,90 | 40,90 | 41,70 | 0,97% | - |
| 13.06.2025 | 40,30 | 41,50 | 39,90 | 41,30 | 1,98% | - |
| 12.06.2025 | 41,30 | 41,30 | 39,80 | 40,50 | -1,94% | - |
| 11.06.2025 | 41,60 | 41,60 | 40,80 | 41,30 | -0,96% | - |
| 10.06.2025 | 41,40 | 41,70 | 41,20 | 41,70 | 0,72% | - |
| 09.06.2025 | 41,40 | 41,50 | 40,70 | 41,40 | 0,00% | - |
| 06.06.2025 | 40,80 | 41,40 | 40,50 | 41,40 | 1,47% | - |
| 05.06.2025 | 40,70 | 41,30 | 40,10 | 40,80 | 0,25% | - |
| 04.06.2025 | 41,00 | 41,50 | 40,40 | 40,70 | -0,73% | - |
| 03.06.2025 | 41,30 | 41,30 | 40,30 | 41,00 | -0,97% | - |
| 02.06.2025 | 42,70 | 42,90 | 40,60 | 41,40 | -3,27% | - |
| 30.05.2025 | 41,90 | 42,90 | 41,70 | 42,80 | 2,15% | - |
| 29.05.2025 | 42,80 | 43,70 | 40,90 | 41,90 | -2,10% | - |
| 28.05.2025 | 42,10 | 42,90 | 41,80 | 42,80 | 1,66% | 200,00 |
| 27.05.2025 | 40,40 | 42,30 | 40,20 | 42,10 | 3,95% | - |
| 26.05.2025 | 40,80 | 40,80 | 40,40 | 40,50 | -0,25% | - |
| 23.05.2025 | 42,00 | 42,00 | 39,80 | 40,60 | -3,33% | - |
| 22.05.2025 | 42,50 | 42,50 | 40,70 | 42,00 | -1,18% | - |
| 21.05.2025 | 41,80 | 42,70 | 41,30 | 42,50 | 1,67% | - |
| 20.05.2025 | 42,70 | 42,70 | 41,50 | 41,80 | -2,11% | 200,00 |
| 19.05.2025 | 42,00 | 42,70 | 41,10 | 42,70 | 1,67% | - |
| 16.05.2025 | 42,00 | 42,50 | 41,30 | 42,00 | 0,00% | - |
| 15.05.2025 | 42,70 | 42,70 | 41,50 | 42,00 | -1,64% | - |
| 14.05.2025 | 43,00 | 43,10 | 41,20 | 42,70 | -0,70% | 200,00 |
| 13.05.2025 | 42,80 | 43,00 | 41,00 | 43,00 | 0,00% | - |
| 12.05.2025 | 37,30 | 43,60 | 37,00 | 43,00 | 15,90% | 25,00 |
| 09.05.2025 | 37,60 | 37,80 | 36,40 | 37,10 | -1,59% | - |
| 08.05.2025 | 37,90 | 38,70 | 37,10 | 37,70 | -1,57% | - |
| 07.05.2025 | 37,70 | 38,30 | 37,00 | 38,30 | 1,59% | - |
| 06.05.2025 | 37,90 | 38,10 | 36,60 | 37,70 | -0,53% | - |
| 05.05.2025 | 37,70 | 37,90 | 37,60 | 37,90 | 0,53% | - |
| 02.05.2025 | 40,80 | 40,80 | 34,30 | 37,70 | -7,37% | 400,00 |
| 30.04.2025 | 40,30 | 40,90 | 39,50 | 40,70 | 1,24% | - |
| 29.04.2025 | 40,10 | 40,70 | 39,70 | 40,20 | 0,25% | - |
| 28.04.2025 | 38,10 | 40,20 | 37,80 | 40,10 | 4,97% | - |
| 25.04.2025 | 38,10 | 38,80 | 37,40 | 38,20 | 0,26% | - |
| 24.04.2025 | 38,10 | 38,10 | 36,50 | 38,10 | 0,00% | - |
| 23.04.2025 | 36,50 | 38,30 | 36,00 | 38,10 | 4,96% | - |
| 22.04.2025 | 35,40 | 36,40 | 34,00 | 36,30 | 1,97% | - |
| 17.04.2025 | 35,80 | 35,90 | 34,40 | 35,60 | -0,56% | - |
| 16.04.2025 | 37,50 | 37,50 | 35,30 | 35,80 | -4,53% | - |
| 15.04.2025 | 37,00 | 37,60 | 36,90 | 37,50 | 1,63% | - |
| 14.04.2025 | 36,60 | 37,20 | 36,10 | 36,90 | 0,82% | 10,00 |
| 11.04.2025 | 37,00 | 37,10 | 35,70 | 36,60 | -1,08% | - |
| 10.04.2025 | 38,90 | 39,20 | 36,20 | 37,00 | -5,61% | 10,00 |
| 09.04.2025 | 38,10 | 39,30 | 35,70 | 39,20 | 2,35% | - |
| 08.04.2025 | 37,50 | 39,70 | 36,20 | 38,30 | 2,13% | 12,00 |
| 07.04.2025 | 38,20 | 38,90 | 35,60 | 37,50 | -3,35% | - |
| 04.04.2025 | 41,80 | 41,80 | 38,00 | 38,80 | -7,18% | - |
| 03.04.2025 | 45,40 | 45,60 | 40,40 | 41,80 | -9,13% | - |
| 02.04.2025 | 44,80 | 46,20 | 44,30 | 46,00 | 2,22% | - |
| 01.04.2025 | 45,00 | 46,00 | 44,10 | 45,00 | -0,44% | 12,00 |
| 31.03.2025 | 47,10 | 47,10 | 44,70 | 45,20 | -4,03% | - |
| 28.03.2025 | 47,90 | 47,90 | 46,70 | 47,10 | -1,67% | - |
| 27.03.2025 | 47,40 | 48,20 | 47,10 | 47,90 | 0,84% | - |
| 26.03.2025 | 46,90 | 47,70 | 46,60 | 47,50 | 1,28% | - |
| 25.03.2025 | 46,10 | 46,90 | 45,60 | 46,90 | 1,74% | - |
| 24.03.2025 | 45,80 | 46,10 | 45,10 | 46,10 | 0,66% | - |
| 21.03.2025 | 46,20 | 46,30 | 44,70 | 45,80 | -0,87% | - |
| 20.03.2025 | 47,20 | 47,30 | 46,00 | 46,20 | -2,12% | - |
| 19.03.2025 | 47,20 | 47,60 | 46,70 | 47,20 | 0,00% | - |
| 18.03.2025 | 47,70 | 47,70 | 46,70 | 47,20 | -1,05% | - |
| 17.03.2025 | 48,10 | 48,10 | 47,00 | 47,70 | -1,24% | 28,00 |
| 14.03.2025 | 50,30 | 50,35 | 47,70 | 48,30 | -3,78% | - |
| 13.03.2025 | 50,75 | 51,25 | 49,20 | 50,20 | -2,05% | - |
| 12.03.2025 | 57,25 | 57,25 | 45,40 | 51,25 | -10,48% | 10,00 |
| 11.03.2025 | 59,00 | 59,00 | 56,75 | 57,25 | -2,97% | - |
| 10.03.2025 | 61,50 | 61,50 | 58,25 | 59,00 | -4,07% | - |
| 07.03.2025 | 60,50 | 61,50 | 58,50 | 61,50 | 1,65% | - |
| 06.03.2025 | 62,00 | 62,25 | 60,00 | 60,50 | -2,42% | - |
| 05.03.2025 | 61,00 | 62,50 | 59,50 | 62,00 | 1,64% | - |
| 04.03.2025 | 64,25 | 64,50 | 59,50 | 61,00 | -5,06% | 60,00 |
| 03.03.2025 | 63,00 | 64,75 | 63,00 | 64,25 | 1,98% | 18,00 |
| 28.02.2025 | 64,25 | 64,50 | 62,75 | 63,00 | -1,95% | - |
| 27.02.2025 | 66,00 | 66,50 | 63,75 | 64,25 | -2,65% | - |
| 26.02.2025 | 64,75 | 66,75 | 64,00 | 66,00 | 1,93% | - |
| 25.02.2025 | 64,50 | 65,00 | 63,50 | 64,75 | 0,78% | - |
| 24.02.2025 | 66,50 | 66,50 | 63,50 | 64,25 | -2,65% | - |
| 21.02.2025 | 65,50 | 66,50 | 64,75 | 66,00 | 0,76% | - |
| 20.02.2025 | 67,00 | 67,00 | 65,00 | 65,50 | -2,24% | - |
| 19.02.2025 | 68,50 | 68,50 | 66,50 | 67,00 | -2,19% | - |
| 18.02.2025 | 67,75 | 68,50 | 66,75 | 68,50 | 1,11% | - |
| 17.02.2025 | 68,50 | 68,75 | 67,00 | 67,75 | -1,09% | - |
| 14.02.2025 | 70,00 | 70,25 | 67,50 | 68,50 | -2,14% | - |
| 13.02.2025 | 70,25 | 70,25 | 69,00 | 70,00 | -0,36% | - |
| 12.02.2025 | 70,25 | 71,00 | 69,00 | 70,25 | 0,00% | - |