12,500€
2,46%
Echtzeit-Aktienkurs EFF.-SPIEGEL AG ST
Bid:
Ask:
Aktienkurse zur EFF.-SPIEGEL AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 12,25 | 12,40 | 12,25 | 12,35 | 0,00% | 4.075,00 |
| 04.06.2025 | 12,70 | 12,70 | 12,00 | 12,35 | -2,76% | 1.600,00 |
| 03.06.2025 | 12,70 | 12,70 | 11,75 | 12,70 | 0,00% | 7.677,00 |
| 02.06.2025 | 16,75 | 16,75 | 12,70 | 12,70 | -10,88% | 207,00 |
| 30.05.2025 | 14,00 | 14,40 | 14,00 | 14,25 | -1,04% | - |
| 29.05.2025 | 14,35 | 14,45 | 14,35 | 14,40 | 0,00% | 388,00 |
| 28.05.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 0,00% | 396,00 |
| 27.05.2025 | 14,40 | 14,45 | 14,35 | 14,40 | 0,00% | 7.169,00 |
| 26.05.2025 | 14,40 | 14,50 | 14,35 | 14,40 | -0,35% | 2.400,00 |
| 23.05.2025 | 14,35 | 14,45 | 14,35 | 14,45 | 0,00% | - |
| 22.05.2025 | 14,30 | 14,45 | 14,30 | 14,45 | 0,70% | 600,00 |
| 21.05.2025 | 14,30 | 14,55 | 14,30 | 14,35 | -1,03% | 2.980,00 |
| 20.05.2025 | 14,60 | 14,70 | 14,25 | 14,50 | -0,68% | 12.890,00 |
| 19.05.2025 | 14,35 | 14,60 | 14,35 | 14,60 | 1,04% | 700,00 |
| 16.05.2025 | 14,45 | 14,65 | 14,35 | 14,45 | -0,69% | 2.300,00 |
| 15.05.2025 | 14,60 | 14,60 | 14,25 | 14,55 | -0,34% | 3.483,00 |
| 14.05.2025 | 14,70 | 14,70 | 14,45 | 14,60 | -0,34% | 1.895,00 |
| 13.05.2025 | 14,65 | 14,80 | 14,50 | 14,65 | -0,34% | 1.975,00 |
| 12.05.2025 | 14,95 | 14,95 | 14,70 | 14,70 | -1,67% | 203,00 |
| 09.05.2025 | 14,90 | 14,95 | 14,45 | 14,95 | 1,70% | 848,00 |
| 08.05.2025 | 14,75 | 14,95 | 14,70 | 14,70 | -0,34% | 600,00 |
| 07.05.2025 | 14,50 | 14,80 | 14,50 | 14,75 | -0,34% | 2.400,00 |
| 06.05.2025 | 14,55 | 14,80 | 14,50 | 14,80 | 1,37% | 40,00 |
| 05.05.2025 | 14,55 | 14,60 | 14,55 | 14,60 | 0,00% | 4.307,00 |
| 02.05.2025 | 14,60 | 14,95 | 14,60 | 14,60 | -1,02% | - |
| 30.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 29.04.2025 | 14,30 | 14,75 | 14,30 | 14,75 | 0,34% | - |
| 28.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | - |
| 25.04.2025 | 14,20 | 14,70 | 14,20 | 14,65 | -0,34% | 12,00 |
| 24.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 23.04.2025 | 14,70 | 14,70 | 14,45 | 14,70 | -3,61% | 350,00 |
| 22.04.2025 | 14,90 | 15,25 | 14,90 | 15,25 | 2,35% | - |
| 17.04.2025 | 14,10 | 14,95 | 14,10 | 14,90 | 3,11% | 100,00 |
| 16.04.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -3,34% | - |
| 15.04.2025 | 14,80 | 14,95 | 14,80 | 14,95 | 1,01% | - |
| 14.04.2025 | 14,00 | 15,05 | 14,00 | 14,80 | 1,02% | 200,00 |
| 11.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -2,01% | - |
| 10.04.2025 | 14,40 | 15,00 | 14,40 | 14,95 | -1,64% | 152,00 |
| 09.04.2025 | 14,30 | 15,35 | 14,30 | 15,20 | 4,11% | 960,00 |
| 08.04.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 3,91% | - |
| 07.04.2025 | 15,00 | 15,00 | 12,85 | 14,05 | -4,10% | - |
| 04.04.2025 | 15,15 | 15,35 | 14,50 | 14,65 | -3,30% | 1.136,00 |
| 03.04.2025 | 15,35 | 15,35 | 15,15 | 15,15 | -0,33% | - |
| 02.04.2025 | 15,30 | 15,35 | 15,20 | 15,20 | -0,65% | 700,00 |
| 01.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,97% | - |
| 31.03.2025 | 15,50 | 15,50 | 15,30 | 15,45 | -0,32% | 1.340,00 |
| 28.03.2025 | 15,30 | 15,60 | 15,30 | 15,50 | -0,64% | - |
| 27.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 26.03.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 0,32% | 220,00 |
| 25.03.2025 | 15,65 | 15,65 | 15,60 | 15,60 | -0,32% | - |
| 24.03.2025 | 15,30 | 15,65 | 15,30 | 15,65 | -0,95% | - |
| 21.03.2025 | 15,65 | 15,80 | 15,65 | 15,80 | 0,96% | - |
| 20.03.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,29% | - |
| 19.03.2025 | 14,90 | 15,60 | 14,90 | 15,45 | 1,64% | 600,00 |
| 18.03.2025 | 15,35 | 15,60 | 15,20 | 15,20 | 0,33% | - |
| 17.03.2025 | 15,90 | 15,90 | 13,20 | 15,15 | -5,61% | 1.392,00 |
| 14.03.2025 | 15,90 | 16,05 | 15,65 | 16,05 | 1,90% | 600,00 |
| 13.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | 500,00 |
| 12.03.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -0,94% | 800,00 |
| 11.03.2025 | 15,50 | 15,95 | 15,50 | 15,95 | 0,31% | - |
| 10.03.2025 | 16,10 | 16,10 | 15,65 | 15,90 | -1,55% | 3.035,00 |
| 07.03.2025 | 16,05 | 16,15 | 16,05 | 16,15 | -0,92% | - |
| 06.03.2025 | 16,20 | 16,35 | 15,95 | 16,30 | 0,62% | 890,00 |
| 05.03.2025 | 15,95 | 16,25 | 15,95 | 16,20 | 0,93% | 382,00 |
| 04.03.2025 | 13,30 | 16,05 | 13,30 | 16,05 | -0,62% | 100,00 |
| 03.03.2025 | 15,25 | 16,30 | 15,25 | 16,15 | 1,89% | 1.428,00 |
| 28.02.2025 | 15,50 | 16,00 | 15,45 | 15,85 | 2,59% | 1.600,00 |
| 27.02.2025 | 15,55 | 15,55 | 15,45 | 15,45 | -0,96% | - |
| 26.02.2025 | 15,60 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 25.02.2025 | 15,55 | 15,60 | 15,50 | 15,50 | 1,97% | - |
| 24.02.2025 | 15,90 | 15,90 | 13,00 | 15,20 | -3,49% | 600,00 |
| 21.02.2025 | 13,05 | 15,75 | 13,05 | 15,75 | 0,32% | - |
| 20.02.2025 | 13,10 | 15,70 | 13,10 | 15,70 | -0,32% | - |
| 19.02.2025 | 15,70 | 15,95 | 13,15 | 15,75 | 0,00% | 1.000,00 |
| 18.02.2025 | 15,85 | 16,00 | 15,70 | 15,75 | 0,64% | 65,00 |
| 17.02.2025 | 15,20 | 15,70 | 15,20 | 15,65 | 0,32% | - |
| 14.02.2025 | 15,55 | 15,95 | 13,10 | 15,60 | -0,95% | 1.440,00 |
| 13.02.2025 | 16,30 | 16,30 | 15,55 | 15,75 | -3,37% | 390,00 |
| 12.02.2025 | 15,00 | 16,30 | 15,00 | 16,30 | 2,52% | 662,00 |
| 11.02.2025 | 15,80 | 15,90 | 15,60 | 15,90 | -0,62% | 2.650,00 |
| 10.02.2025 | 15,65 | 16,10 | 15,65 | 16,00 | 0,95% | 100,00 |
| 07.02.2025 | 15,50 | 15,85 | 15,50 | 15,85 | 2,92% | 1.724,00 |
| 06.02.2025 | 15,75 | 15,80 | 15,40 | 15,40 | -2,22% | - |
| 05.02.2025 | 15,00 | 15,75 | 15,00 | 15,75 | 1,29% | 1.470,00 |
| 04.02.2025 | 15,35 | 15,55 | 15,35 | 15,55 | 0,00% | 1.487,00 |
| 03.02.2025 | 15,35 | 15,55 | 15,35 | 15,55 | 1,30% | 487,00 |
| 31.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,32% | - |
| 30.01.2025 | 15,00 | 15,40 | 15,00 | 15,15 | 1,00% | - |
| 29.01.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,33% | - |
| 28.01.2025 | 14,90 | 15,10 | 14,75 | 14,95 | -0,66% | 2.120,00 |
| 27.01.2025 | 15,10 | 15,20 | 14,55 | 15,05 | 0,33% | 180,00 |
| 24.01.2025 | 14,65 | 15,40 | 14,65 | 15,00 | 1,69% | 290,00 |
| 23.01.2025 | 14,65 | 14,75 | 14,65 | 14,75 | -1,01% | - |
| 22.01.2025 | 14,55 | 14,90 | 14,50 | 14,90 | 1,02% | 1.548,00 |
| 21.01.2025 | 14,55 | 14,75 | 14,55 | 14,75 | 0,68% | - |
| 20.01.2025 | 14,25 | 14,65 | 14,25 | 14,65 | -0,68% | 776,00 |
| 17.01.2025 | 14,30 | 14,80 | 14,30 | 14,75 | 0,68% | - |
| 16.01.2025 | 12,60 | 14,65 | 12,60 | 14,65 | -0,68% | 1.328,00 |
| 15.01.2025 | 12,60 | 14,75 | 12,60 | 14,75 | -1,01% | - |
| 14.01.2025 | 12,60 | 14,90 | 12,60 | 14,90 | 1,36% | - |