1,290€
Echtzeit-Aktienkurs ADCAPITAL AG
Bid:
Ask:
Aktienkurse zur ADCAPITAL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 1,33 | 1,34 | 1,30 | 1,33 | 0,00% | 5.400,00 |
| 22.03.2023 | 1,34 | 1,34 | 1,31 | 1,33 | 1,92% | - |
| 21.03.2023 | 1,33 | 1,34 | 1,30 | 1,30 | -1,89% | - |
| 20.03.2023 | 1,32 | 1,33 | 1,29 | 1,33 | 0,38% | - |
| 17.03.2023 | 1,31 | 1,33 | 1,28 | 1,32 | 0,76% | - |
| 16.03.2023 | 1,34 | 1,34 | 1,28 | 1,31 | -1,87% | 3.600,00 |
| 15.03.2023 | 1,34 | 1,34 | 1,33 | 1,34 | -0,37% | - |
| 14.03.2023 | 1,40 | 1,40 | 1,26 | 1,34 | -4,29% | 4.443,00 |
| 13.03.2023 | 1,40 | 1,41 | 1,38 | 1,40 | 2,94% | - |
| 10.03.2023 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | - |
| 09.03.2023 | 1,40 | 1,40 | 1,33 | 1,39 | -0,71% | - |
| 08.03.2023 | 1,52 | 1,52 | 1,36 | 1,40 | -7,59% | 2.390,00 |
| 07.03.2023 | 1,52 | 1,52 | 1,49 | 1,52 | 0,00% | - |
| 06.03.2023 | 1,51 | 1,52 | 1,48 | 1,52 | 0,33% | - |
| 03.03.2023 | 1,51 | 1,51 | 1,48 | 1,51 | 0,00% | 1.800,00 |
| 02.03.2023 | 1,51 | 1,51 | 1,49 | 1,51 | 0,00% | - |
| 01.03.2023 | 1,51 | 1,51 | 1,48 | 1,51 | 0,33% | - |
| 28.02.2023 | 1,51 | 1,51 | 1,48 | 1,51 | 2,03% | - |
| 27.02.2023 | 1,50 | 1,51 | 1,48 | 1,48 | -1,67% | - |
| 24.02.2023 | 1,50 | 1,50 | 1,47 | 1,50 | 0,33% | - |
| 23.02.2023 | 1,49 | 1,53 | 1,47 | 1,50 | 0,34% | - |
| 22.02.2023 | 1,49 | 1,49 | 1,46 | 1,49 | 0,34% | 40,00 |
| 21.02.2023 | 1,49 | 1,49 | 1,46 | 1,49 | 0,00% | - |
| 20.02.2023 | 1,49 | 1,49 | 1,46 | 1,49 | 0,00% | 1.060,00 |
| 17.02.2023 | 1,48 | 1,49 | 1,47 | 1,49 | 0,68% | 1.300,00 |
| 16.02.2023 | 1,47 | 1,48 | 1,44 | 1,48 | 0,68% | - |
| 15.02.2023 | 1,52 | 1,52 | 1,46 | 1,47 | -3,30% | - |
| 14.02.2023 | 1,51 | 1,52 | 1,47 | 1,52 | 0,33% | - |
| 13.02.2023 | 1,52 | 1,52 | 1,42 | 1,51 | -0,66% | - |
| 10.02.2023 | 1,49 | 1,52 | 1,45 | 1,52 | 2,36% | - |
| 09.02.2023 | 1,49 | 1,49 | 1,45 | 1,49 | 0,00% | - |
| 08.02.2023 | 1,49 | 1,49 | 1,45 | 1,49 | -0,34% | - |
| 07.02.2023 | 1,49 | 1,49 | 1,45 | 1,49 | 0,34% | - |
| 06.02.2023 | 1,48 | 1,49 | 1,45 | 1,49 | 0,34% | - |
| 03.02.2023 | 1,48 | 1,49 | 1,45 | 1,48 | 0,34% | - |
| 02.02.2023 | 1,50 | 1,50 | 1,44 | 1,48 | -1,67% | - |
| 01.02.2023 | 1,49 | 1,50 | 1,44 | 1,50 | 0,67% | - |
| 31.01.2023 | 1,53 | 1,53 | 1,46 | 1,49 | -2,61% | - |
| 30.01.2023 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 27.01.2023 | 1,57 | 1,58 | 1,51 | 1,53 | -2,55% | - |
| 26.01.2023 | 1,61 | 1,61 | 1,56 | 1,57 | -2,48% | - |
| 25.01.2023 | 1,61 | 1,61 | 1,57 | 1,61 | 0,31% | - |
| 24.01.2023 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 23.01.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 20.01.2023 | 1,59 | 1,59 | 1,58 | 1,59 | -0,31% | - |
| 19.01.2023 | 1,59 | 1,60 | 1,53 | 1,59 | 0,00% | - |
| 18.01.2023 | 1,44 | 1,60 | 1,42 | 1,59 | 10,80% | - |
| 17.01.2023 | 1,44 | 1,47 | 1,40 | 1,44 | -2,05% | - |
| 16.01.2023 | 1,50 | 1,53 | 1,44 | 1,47 | -2,33% | - |
| 13.01.2023 | 1,48 | 1,53 | 1,47 | 1,50 | 1,69% | 4.000,00 |
| 12.01.2023 | 1,47 | 1,48 | 1,43 | 1,48 | 0,68% | 2.280,00 |
| 11.01.2023 | 1,46 | 1,47 | 1,43 | 1,47 | 0,69% | - |
| 10.01.2023 | 1,46 | 1,46 | 1,43 | 1,46 | -0,68% | - |
| 09.01.2023 | 1,51 | 1,51 | 1,46 | 1,47 | -2,98% | - |
| 06.01.2023 | 1,50 | 1,51 | 1,48 | 1,51 | 0,67% | - |
| 05.01.2023 | 1,49 | 1,54 | 1,47 | 1,50 | 0,67% | 600,00 |
| 04.01.2023 | 1,46 | 1,50 | 1,45 | 1,49 | 2,05% | - |
| 03.01.2023 | 1,47 | 1,47 | 1,44 | 1,46 | -0,34% | - |
| 02.01.2023 | 1,46 | 1,66 | 1,36 | 1,47 | -0,68% | - |
| 30.12.2022 | 1,49 | 1,55 | 1,46 | 1,48 | -1,99% | - |
| 29.12.2022 | 1,53 | 1,53 | 1,47 | 1,51 | -1,63% | - |
| 28.12.2022 | 1,53 | 1,54 | 1,51 | 1,53 | 0,00% | - |
| 27.12.2022 | 1,57 | 1,57 | 1,48 | 1,53 | -1,92% | 2.000,00 |
| 23.12.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.12.2022 | 1,57 | 1,57 | 1,53 | 1,56 | 0,00% | 3.000,00 |
| 21.12.2022 | 1,57 | 1,57 | 1,56 | 1,56 | -0,64% | - |
| 20.12.2022 | 1,57 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 19.12.2022 | 1,57 | 1,57 | 1,53 | 1,56 | -0,32% | 3.000,00 |
| 16.12.2022 | 1,56 | 1,57 | 1,52 | 1,57 | 0,32% | - |
| 15.12.2022 | 1,56 | 1,56 | 1,51 | 1,56 | 0,32% | - |
| 14.12.2022 | 1,56 | 1,56 | 1,51 | 1,56 | 0,00% | 680,00 |
| 13.12.2022 | 1,56 | 1,56 | 1,52 | 1,56 | -0,32% | - |
| 12.12.2022 | 1,56 | 1,56 | 1,51 | 1,56 | 0,32% | - |
| 09.12.2022 | 1,56 | 1,56 | 1,51 | 1,56 | -0,32% | - |
| 08.12.2022 | 1,57 | 1,57 | 1,52 | 1,56 | -0,64% | 900,00 |
| 07.12.2022 | 1,56 | 1,57 | 1,52 | 1,57 | 0,64% | - |
| 06.12.2022 | 1,56 | 1,57 | 1,52 | 1,56 | 0,00% | - |
| 05.12.2022 | 1,56 | 1,57 | 1,52 | 1,56 | 0,00% | - |
| 02.12.2022 | 1,59 | 1,59 | 1,52 | 1,56 | -1,89% | - |
| 01.12.2022 | 1,59 | 1,59 | 1,52 | 1,59 | 0,32% | - |
| 30.11.2022 | 1,59 | 1,59 | 1,52 | 1,59 | 0,00% | - |
| 29.11.2022 | 1,59 | 1,59 | 1,54 | 1,59 | -0,31% | - |
| 28.11.2022 | 1,61 | 1,61 | 1,55 | 1,59 | -0,93% | - |
| 25.11.2022 | 1,69 | 1,69 | 1,55 | 1,61 | -5,03% | 2.800,00 |
| 24.11.2022 | 1,69 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 23.11.2022 | 1,70 | 1,70 | 1,67 | 1,68 | -0,30% | - |
| 22.11.2022 | 1,69 | 1,69 | 1,68 | 1,69 | -0,30% | 1.800,00 |
| 21.11.2022 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | 600,00 |
| 18.11.2022 | 1,71 | 1,71 | 1,69 | 1,69 | -0,88% | - |
| 17.11.2022 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 16.11.2022 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | - |
| 15.11.2022 | 1,70 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 14.11.2022 | 1,72 | 1,72 | 1,70 | 1,70 | -1,17% | - |
| 11.11.2022 | 1,69 | 1,75 | 1,69 | 1,72 | 1,48% | - |
| 10.11.2022 | 1,68 | 1,72 | 1,68 | 1,69 | 0,60% | - |
| 09.11.2022 | 1,72 | 1,72 | 1,68 | 1,68 | -2,04% | - |
| 08.11.2022 | 1,71 | 1,74 | 1,71 | 1,72 | 0,59% | - |
| 07.11.2022 | 1,72 | 1,72 | 1,70 | 1,71 | -0,58% | - |
| 04.11.2022 | 1,68 | 1,72 | 1,68 | 1,72 | 2,08% | 45,00 |
| 03.11.2022 | 1,69 | 1,71 | 1,68 | 1,68 | -0,59% | 1.000,00 |