Echtzeit-Aktienkurs ACTIA GROUP SA INH.EO-,75
Bid:
Ask:
Aktienkurse zur ACTIA GROUP SA INH.EO-,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 27.01.2021 | 2,77 | 2,79 | 2,77 | 2,79 | 3,14% | - |
| 31.12.2020 | 2,71 | 2,71 | 2,71 | 2,71 | 4,54% | - |
| 28.12.2020 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | - |
| 24.12.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -2,39% | - |
| 17.12.2020 | 2,62 | 2,62 | 2,62 | 2,62 | -1,69% | - |
| 16.12.2020 | 2,68 | 2,68 | 2,64 | 2,67 | -0,65% | - |
| 15.12.2020 | 2,70 | 2,70 | 2,68 | 2,68 | -0,09% | - |
| 14.12.2020 | 2,69 | 2,69 | 2,69 | 2,69 | -0,19% | - |
| 08.12.2020 | 2,69 | 2,69 | 2,69 | 2,69 | 0,56% | - |
| 04.12.2020 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 03.12.2020 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 02.12.2020 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 01.12.2020 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 27.11.2020 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 25.11.2020 | 2,68 | 2,68 | 2,68 | 2,68 | -0,47% | - |
| 24.11.2020 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 23.11.2020 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 20.11.2020 | 2,69 | 2,71 | 2,65 | 2,69 | 3,97% | - |
| 19.11.2020 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 18.11.2020 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 17.11.2020 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 13.11.2020 | 2,59 | 2,59 | 2,59 | 2,59 | 2,38% | - |
| 11.11.2020 | 2,53 | 2,53 | 2,53 | 2,53 | 7,22% | - |
| 10.11.2020 | 2,36 | 2,36 | 2,36 | 2,36 | 4,78% | - |
| 09.11.2020 | 2,13 | 2,26 | 2,13 | 2,25 | 10,31% | - |
| 06.11.2020 | 2,03 | 2,04 | 2,01 | 2,04 | 3,95% | - |
| 05.11.2020 | 1,98 | 2,07 | 1,96 | 1,96 | -0,03% | - |
| 29.10.2020 | 1,96 | 1,96 | 1,96 | 1,96 | -5,63% | - |
| 26.10.2020 | 2,08 | 2,08 | 2,08 | 2,08 | -4,70% | - |
| 19.10.2020 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 06.10.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 2,13% | - |
| 28.09.2020 | 2,23 | 2,23 | 2,23 | 2,23 | -6,20% | - |
| 24.09.2020 | 2,38 | 2,38 | 2,38 | 2,38 | -0,73% | - |
| 21.09.2020 | 2,38 | 2,40 | 2,38 | 2,40 | -0,62% | - |
| 18.09.2020 | 2,41 | 2,41 | 2,41 | 2,41 | 2,88% | - |
| 04.09.2020 | 2,35 | 2,35 | 2,35 | 2,35 | 1,41% | - |
| 18.08.2020 | 2,24 | 2,31 | 2,24 | 2,31 | 1,09% | - |
| 14.08.2020 | 2,28 | 2,29 | 2,24 | 2,29 | -0,44% | - |
| 06.08.2020 | 2,30 | 2,31 | 2,30 | 2,30 | 2,91% | - |
| 15.07.2020 | 2,19 | 2,23 | 2,19 | 2,23 | -1,00% | - |
| 08.07.2020 | 2,26 | 2,26 | 2,26 | 2,26 | -2,80% | - |
| 06.07.2020 | 2,35 | 2,35 | 2,30 | 2,32 | 6,18% | - |
| 02.07.2020 | 2,25 | 2,25 | 2,18 | 2,19 | -3,32% | - |
| 30.06.2020 | 2,37 | 2,37 | 2,26 | 2,26 | -3,83% | - |
| 26.06.2020 | 2,35 | 2,35 | 2,35 | 2,35 | -10,13% | - |
| 11.06.2020 | 2,61 | 2,63 | 2,61 | 2,62 | -4,04% | - |
| 09.06.2020 | 2,73 | 2,73 | 2,73 | 2,73 | 26,30% | - |
| 03.06.2020 | 2,16 | 2,16 | 2,16 | 2,16 | 2,37% | - |
| 01.06.2020 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | - |
| 26.05.2020 | 2,04 | 2,12 | 0,00 | 2,12 | 2,54% | - |
| 13.05.2020 | 2,07 | 2,07 | 2,03 | 2,07 | -6,35% | - |
| 29.04.2020 | 2,23 | 2,23 | 2,21 | 2,21 | 5,00% | - |
| 16.04.2020 | 2,10 | 2,10 | 2,10 | 2,10 | 0,72% | - |
| 31.03.2020 | 2,08 | 2,09 | 2,08 | 2,09 | -2,11% | - |
| 24.03.2020 | 2,12 | 2,13 | 2,10 | 2,13 | 4,80% | - |
| 20.03.2020 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 19.03.2020 | 2,03 | 2,03 | 2,03 | 2,03 | 2,81% | - |
| 18.03.2020 | 1,99 | 1,99 | 1,96 | 1,98 | -8,98% | - |
| 17.03.2020 | 2,16 | 2,17 | 2,16 | 2,17 | -10,34% | - |
| 13.03.2020 | 2,42 | 2,43 | 2,39 | 2,42 | -1,32% | - |
| 12.03.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -12,48% | - |
| 09.03.2020 | 2,78 | 2,81 | 2,76 | 2,81 | -10,53% | - |
| 06.03.2020 | 3,15 | 3,15 | 3,13 | 3,14 | 2,37% | - |
| 28.02.2020 | 3,02 | 3,14 | 3,02 | 3,06 | -17,84% | - |
| 26.02.2020 | 3,73 | 3,73 | 3,73 | 3,73 | 1,98% | - |
| 24.02.2020 | 3,51 | 3,71 | 3,47 | 3,66 | -11,55% | - |
| 17.02.2020 | 4,05 | 4,17 | 4,05 | 4,13 | 7,48% | - |
| 11.02.2020 | 3,85 | 3,85 | 3,85 | 3,85 | -8,01% | - |
| 29.01.2020 | 4,15 | 4,18 | 4,15 | 4,18 | -6,70% | - |
| 23.01.2020 | 4,48 | 4,48 | 4,48 | 4,48 | -0,94% | - |
| 20.01.2020 | 4,53 | 4,53 | 4,52 | 4,52 | 0,67% | - |
| 15.01.2020 | 4,48 | 4,50 | 4,46 | 4,49 | 16,09% | - |
| 29.11.2019 | 4,22 | 4,22 | 3,77 | 3,87 | -8,19% | - |
| 22.11.2019 | 4,22 | 4,22 | 4,22 | 4,22 | 0,06% | - |
| 12.11.2019 | 4,21 | 4,21 | 4,21 | 4,21 | 0,00% | - |
| 11.11.2019 | 4,21 | 4,21 | 4,21 | 4,21 | 6,98% | - |
| 31.10.2019 | 4,01 | 4,01 | 3,92 | 3,94 | -0,38% | - |
| 30.10.2019 | 3,82 | 3,97 | 3,82 | 3,95 | 4,15% | - |
| 29.10.2019 | 3,74 | 3,81 | 3,70 | 3,80 | 1,67% | - |
| 28.10.2019 | 3,74 | 3,74 | 3,66 | 3,73 | 0,67% | - |
| 25.10.2019 | 3,82 | 3,82 | 3,66 | 3,71 | -2,31% | - |
| 24.10.2019 | 3,93 | 3,96 | 3,79 | 3,80 | -3,80% | - |
| 23.10.2019 | 3,98 | 4,07 | 3,91 | 3,95 | -2,71% | - |
| 22.10.2019 | 4,03 | 4,16 | 4,03 | 4,06 | 3,51% | - |
| 21.10.2019 | 3,85 | 3,99 | 3,85 | 3,92 | 1,56% | - |
| 18.10.2019 | 3,96 | 3,97 | 3,82 | 3,86 | -3,50% | - |
| 17.10.2019 | 4,00 | 4,06 | 3,97 | 4,00 | -0,25% | - |
| 16.10.2019 | 4,04 | 4,06 | 3,97 | 4,01 | 0,38% | - |
| 15.10.2019 | 4,06 | 4,08 | 3,99 | 3,99 | -1,36% | - |
| 14.10.2019 | 4,05 | 4,10 | 4,00 | 4,05 | -0,25% | - |
| 11.10.2019 | 4,07 | 4,13 | 4,02 | 4,06 | -0,25% | - |
| 10.10.2019 | 4,06 | 4,10 | 4,02 | 4,07 | 0,06% | - |
| 09.10.2019 | 4,07 | 4,10 | 4,01 | 4,07 | -0,12% | - |
| 08.10.2019 | 4,08 | 4,11 | 4,04 | 4,07 | -0,18% | - |
| 07.10.2019 | 4,07 | 4,12 | 4,04 | 4,08 | 0,18% | - |
| 04.10.2019 | 4,11 | 4,13 | 4,05 | 4,07 | -1,39% | - |
| 03.10.2019 | 4,17 | 4,18 | 4,05 | 4,13 | -1,32% | - |
| 02.10.2019 | 4,25 | 4,25 | 4,16 | 4,18 | -1,53% | - |
| 01.10.2019 | 4,31 | 4,31 | 4,21 | 4,25 | -0,23% | - |