14,600€
-1,35%
Echtzeit-Aktienkurs Effecten-Spiegel AG
Bid:
Ask:
Aktienkurse zur Effecten-Spiegel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 14,60 | 14,90 | 14,60 | 14,70 | -1,34% | 1.760,00 |
| 08.01.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 0,00% | 1.324,00 |
| 07.01.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,34% | 1.444,00 |
| 06.01.2025 | 12,60 | 14,85 | 12,60 | 14,85 | 0,34% | 215,00 |
| 03.01.2025 | 14,60 | 14,90 | 14,10 | 14,80 | 0,34% | 1.801,00 |
| 02.01.2025 | 12,65 | 14,75 | 12,65 | 14,75 | 1,72% | 1.500,00 |
| 30.12.2024 | 14,25 | 14,60 | 14,25 | 14,50 | -0,34% | - |
| 27.12.2024 | 14,50 | 14,65 | 14,50 | 14,55 | 0,34% | 4.000,00 |
| 23.12.2024 | 14,05 | 14,60 | 14,05 | 14,50 | 0,69% | 5.000,00 |
| 20.12.2024 | 14,05 | 14,40 | 14,05 | 14,40 | -0,35% | - |
| 19.12.2024 | 14,05 | 14,50 | 14,05 | 14,45 | 15,60% | 200,00 |
| 18.12.2024 | 14,55 | 14,60 | 12,50 | 12,50 | -15,25% | - |
| 17.12.2024 | 14,55 | 14,75 | 12,40 | 14,75 | 0,34% | 1.209,00 |
| 16.12.2024 | 14,70 | 14,80 | 14,65 | 14,70 | 0,00% | 660,00 |
| 13.12.2024 | 14,55 | 14,70 | 14,55 | 14,70 | 0,34% | - |
| 12.12.2024 | 14,40 | 14,65 | 14,40 | 14,65 | 0,00% | - |
| 11.12.2024 | 12,55 | 14,65 | 12,55 | 14,65 | 1,74% | 600,00 |
| 10.12.2024 | 12,60 | 14,55 | 12,60 | 14,40 | -1,03% | - |
| 09.12.2024 | 12,55 | 14,55 | 12,55 | 14,55 | 16,40% | - |
| 06.12.2024 | 14,65 | 14,80 | 12,50 | 12,50 | -13,49% | 1.200,00 |
| 05.12.2024 | 14,55 | 14,55 | 14,45 | 14,45 | -0,69% | 396,00 |
| 04.12.2024 | 12,50 | 14,55 | 12,50 | 14,55 | -0,68% | 470,00 |
| 03.12.2024 | 12,50 | 14,65 | 12,50 | 14,65 | 0,00% | - |
| 02.12.2024 | 14,50 | 14,65 | 14,50 | 14,65 | -0,34% | 3.000,00 |
| 29.11.2024 | 14,55 | 14,70 | 14,55 | 14,70 | 0,34% | - |
| 28.11.2024 | 14,60 | 14,70 | 14,60 | 14,65 | -1,68% | - |
| 27.11.2024 | 14,55 | 14,90 | 14,55 | 14,90 | 0,00% | - |
| 26.11.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | - |
| 25.11.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 0,00% | - |
| 22.11.2024 | 14,65 | 14,90 | 14,65 | 14,90 | 2,41% | - |
| 21.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,68% | - |
| 20.11.2024 | 14,55 | 14,95 | 14,55 | 14,65 | 0,69% | 500,00 |
| 19.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 18.11.2024 | 14,55 | 14,75 | 14,55 | 14,75 | 0,00% | - |
| 15.11.2024 | 14,35 | 14,75 | 14,35 | 14,75 | 0,00% | 400,00 |
| 14.11.2024 | 14,55 | 14,75 | 14,55 | 14,75 | 0,00% | 150,00 |
| 13.11.2024 | 14,00 | 14,75 | 14,00 | 14,75 | 0,00% | - |
| 12.11.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | 105,00 |
| 11.11.2024 | 14,95 | 15,05 | 14,60 | 14,75 | -2,96% | 2.900,00 |
| 08.11.2024 | 14,30 | 15,20 | 14,30 | 15,20 | 3,05% | 2.600,00 |
| 07.11.2024 | 13,10 | 15,25 | 13,10 | 14,75 | -2,32% | 396,00 |
| 06.11.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 05.11.2024 | 14,50 | 15,25 | 14,50 | 15,00 | 1,35% | 478,00 |
| 04.11.2024 | 14,20 | 14,90 | 14,20 | 14,80 | 0,00% | 200,00 |
| 01.11.2024 | 14,20 | 14,80 | 14,20 | 14,80 | 1,72% | 1.810,00 |
| 31.10.2024 | 14,40 | 14,55 | 14,40 | 14,55 | -1,02% | - |
| 30.10.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,34% | - |
| 29.10.2024 | 14,50 | 14,85 | 14,40 | 14,65 | 1,74% | 450,00 |
| 28.10.2024 | 14,00 | 14,40 | 14,00 | 14,40 | -1,71% | - |
| 25.10.2024 | 14,40 | 14,65 | 14,40 | 14,65 | 0,00% | - |
| 24.10.2024 | 14,25 | 14,70 | 14,25 | 14,65 | 1,74% | 2.808,00 |
| 23.10.2024 | 14,25 | 14,40 | 14,15 | 14,40 | 0,00% | - |
| 22.10.2024 | 14,25 | 14,40 | 14,15 | 14,40 | 0,35% | 584,00 |
| 21.10.2024 | 14,20 | 14,35 | 14,20 | 14,35 | 0,70% | 2.000,00 |
| 18.10.2024 | 14,00 | 14,25 | 14,00 | 14,25 | -0,35% | - |
| 17.10.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 500,00 |
| 16.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.10.2024 | 14,25 | 14,25 | 14,20 | 14,20 | -0,35% | - |
| 14.10.2024 | 13,60 | 14,35 | 13,60 | 14,25 | 0,71% | 11.528,00 |
| 11.10.2024 | 14,10 | 14,15 | 13,75 | 14,15 | 0,35% | 1.012,00 |
| 10.10.2024 | 14,00 | 14,15 | 13,85 | 14,10 | 1,08% | 950,00 |
| 09.10.2024 | 13,75 | 13,95 | 13,60 | 13,95 | 1,82% | 2.000,00 |
| 08.10.2024 | 13,40 | 13,70 | 13,40 | 13,70 | -1,44% | - |
| 07.10.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 0,36% | 547,00 |
| 04.10.2024 | 13,40 | 13,85 | 13,40 | 13,85 | 1,09% | 3.400,00 |
| 03.10.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 0,37% | - |
| 02.10.2024 | 13,50 | 13,65 | 13,50 | 13,65 | 1,11% | - |
| 01.10.2024 | 14,00 | 14,00 | 12,05 | 13,50 | -0,37% | 500,00 |
| 30.09.2024 | 13,90 | 13,95 | 13,55 | 13,55 | -2,52% | - |
| 27.09.2024 | 13,20 | 13,90 | 13,20 | 13,90 | 0,72% | 300,00 |
| 26.09.2024 | 13,65 | 13,80 | 13,60 | 13,80 | 2,22% | 200,00 |
| 25.09.2024 | 13,70 | 13,70 | 13,40 | 13,50 | -0,74% | - |
| 24.09.2024 | 13,65 | 13,90 | 11,95 | 13,60 | -1,45% | 5.413,00 |
| 23.09.2024 | 13,50 | 13,90 | 13,50 | 13,80 | 2,22% | 1.250,00 |
| 20.09.2024 | 13,75 | 13,75 | 13,50 | 13,50 | -2,17% | 129,00 |
| 19.09.2024 | 13,85 | 14,00 | 13,80 | 13,80 | -1,43% | 5.600,00 |
| 18.09.2024 | 13,30 | 14,00 | 13,30 | 14,00 | 4,48% | 2.860,00 |
| 17.09.2024 | 12,65 | 13,40 | 12,65 | 13,40 | 0,00% | - |
| 16.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 13.09.2024 | 13,30 | 13,55 | 11,75 | 13,55 | 1,12% | 1.400,00 |
| 12.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 11.09.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 80,00 |
| 10.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.09.2024 | 11,90 | 13,45 | 11,90 | 13,40 | -0,37% | 420,00 |
| 06.09.2024 | 12,00 | 13,50 | 12,00 | 13,45 | -1,10% | 420,00 |
| 05.09.2024 | 13,05 | 13,70 | 13,05 | 13,60 | 3,42% | 6.108,00 |
| 04.09.2024 | 13,25 | 13,25 | 11,80 | 13,15 | -0,75% | 1.000,00 |
| 03.09.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 1,53% | 5.880,00 |
| 02.09.2024 | 13,00 | 13,40 | 12,95 | 13,05 | 0,77% | 1.000,00 |
| 30.08.2024 | 13,20 | 13,20 | 11,75 | 12,95 | -0,38% | 412,00 |
| 29.08.2024 | 13,25 | 13,25 | 13,00 | 13,00 | -1,89% | 672,00 |
| 28.08.2024 | 13,00 | 13,30 | 13,00 | 13,25 | -0,75% | 300,00 |
| 27.08.2024 | 13,25 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 26.08.2024 | 13,25 | 13,65 | 13,25 | 13,25 | 0,00% | 2.350,00 |
| 23.08.2024 | 13,25 | 13,60 | 13,25 | 13,25 | -0,75% | 4.744,00 |
| 22.08.2024 | 13,25 | 13,35 | 13,20 | 13,35 | 0,75% | 1.735,00 |
| 21.08.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 0,00% | - |
| 20.08.2024 | 13,45 | 13,45 | 13,10 | 13,25 | 1,53% | 1.025,00 |
| 19.08.2024 | 13,15 | 13,90 | 12,95 | 13,05 | -0,76% | 2.800,00 |
| 16.08.2024 | 13,35 | 13,45 | 12,70 | 13,15 | 0,77% | 2.690,00 |