41,700€
Echtzeit-Aktienkurs 029 GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur 029 GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 41,70 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 23.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 22.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 21.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 18.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 17.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 16.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 15.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 14.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 11.09.2026 | 41,60 | 41,70 | 41,50 | 41,70 | 0,00% | - |
| 10.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 09.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 08.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 07.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 04.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 03.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 02.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 01.09.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 31.08.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 28.08.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 27.08.2026 | 41,60 | 41,70 | 41,50 | 41,70 | 0,00% | - |
| 26.08.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 25.08.2026 | 41,60 | 41,70 | 41,50 | 41,70 | 0,00% | - |
| 24.08.2026 | 41,60 | 41,70 | 41,50 | 41,70 | 0,00% | - |
| 21.08.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 20.08.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 19.08.2026 | 41,60 | 41,70 | 41,50 | 41,70 | 0,97% | - |
| 05.05.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 04.05.2026 | 40,60 | 41,30 | 40,60 | 41,30 | 0,98% | - |
| 30.04.2026 | 41,00 | 41,20 | 40,80 | 40,90 | -0,97% | - |
| 29.04.2026 | 41,30 | 41,30 | 41,20 | 41,30 | 0,00% | - |
| 28.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 27.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 24.04.2026 | 40,40 | 41,30 | 40,40 | 41,30 | 1,47% | - |
| 23.04.2026 | 41,00 | 41,30 | 40,70 | 40,70 | -1,45% | - |
| 22.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 21.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | 324,00 |
| 20.04.2026 | 41,30 | 41,30 | 41,20 | 41,30 | 0,00% | - |
| 17.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 16.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 15.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 14.04.2026 | 40,60 | 41,30 | 40,60 | 41,30 | 0,98% | - |
| 13.04.2026 | 41,30 | 41,30 | 40,90 | 40,90 | -0,97% | - |
| 10.04.2026 | 41,30 | 41,30 | 41,20 | 41,30 | 0,00% | - |
| 09.04.2026 | 41,30 | 41,30 | 41,20 | 41,30 | 0,00% | - |
| 08.04.2026 | 41,30 | 41,30 | 41,20 | 41,30 | 0,00% | - |
| 07.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 02.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 01.04.2026 | 41,30 | 41,30 | 41,20 | 41,30 | 0,00% | - |
| 31.03.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 30.03.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,00% | - |
| 27.03.2026 | 40,40 | 41,30 | 40,40 | 41,30 | 1,47% | - |
| 26.03.2026 | 40,40 | 40,70 | 40,40 | 40,70 | 0,00% | - |
| 25.03.2026 | 38,80 | 41,10 | 38,80 | 40,70 | 4,09% | - |
| 24.03.2026 | 36,60 | 39,10 | 36,60 | 39,10 | 5,96% | - |
| 23.03.2026 | 37,10 | 37,10 | 36,80 | 36,90 | -0,54% | - |
| 20.03.2026 | 36,80 | 37,10 | 36,80 | 37,10 | 0,00% | - |
| 19.03.2026 | 38,20 | 38,40 | 36,90 | 37,10 | -3,64% | - |
| 18.03.2026 | 38,00 | 38,50 | 38,00 | 38,50 | 0,52% | - |
| 17.03.2026 | 38,20 | 38,30 | 38,10 | 38,30 | -0,52% | - |
| 16.03.2026 | 38,20 | 38,50 | 38,10 | 38,50 | 0,00% | - |
| 13.03.2026 | 35,60 | 38,50 | 35,20 | 38,50 | 7,24% | 1.950,00 |
| 12.03.2026 | 35,40 | 36,10 | 35,40 | 35,90 | 0,56% | 198,00 |
| 11.03.2026 | 35,60 | 35,70 | 35,60 | 35,70 | -0,56% | - |
| 10.03.2026 | 36,30 | 36,40 | 35,50 | 35,90 | -2,18% | - |
| 09.03.2026 | 36,70 | 36,70 | 36,30 | 36,70 | 0,00% | - |
| 06.03.2026 | 36,40 | 36,70 | 36,30 | 36,70 | 0,00% | - |
| 05.03.2026 | 36,40 | 36,70 | 36,30 | 36,70 | 0,00% | - |
| 04.03.2026 | 37,20 | 37,20 | 36,30 | 36,70 | -2,13% | - |
| 03.03.2026 | 37,20 | 37,50 | 37,10 | 37,50 | 0,00% | - |
| 02.03.2026 | 37,40 | 37,50 | 37,10 | 37,50 | 0,00% | - |
| 27.02.2026 | 37,60 | 38,10 | 36,40 | 37,50 | -1,06% | 11.200,00 |
| 26.02.2026 | 36,80 | 37,90 | 36,50 | 37,90 | 2,16% | - |
| 25.02.2026 | 35,20 | 37,10 | 34,90 | 37,10 | 4,51% | - |
| 24.02.2026 | 33,80 | 35,50 | 33,60 | 35,50 | 4,11% | - |
| 23.02.2026 | 32,80 | 34,10 | 32,80 | 34,10 | 3,02% | - |
| 20.02.2026 | 30,80 | 33,10 | 30,80 | 33,10 | 6,43% | - |
| 19.02.2026 | 30,80 | 31,10 | 30,80 | 31,10 | 0,00% | - |
| 18.02.2026 | 31,40 | 31,60 | 31,00 | 31,10 | -1,89% | - |
| 17.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 16.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 13.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 12.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 11.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 10.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 09.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 06.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 05.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 04.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 03.02.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 02.02.2026 | 31,70 | 31,70 | 31,60 | 31,70 | 0,00% | - |
| 30.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 29.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 28.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 27.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 26.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 23.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 22.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 21.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |
| 20.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,00% | - |