12,950€
1,97%
Echtzeit-Aktienkurs Effecten-Spiegel AG
Bid:
Ask:
Aktienkurse zur Effecten-Spiegel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | 14.400,00 |
| 06.05.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 14.100,00 |
| 05.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.05.2026 | 12,85 | 12,95 | 12,80 | 12,80 | -0,39% | - |
| 30.04.2026 | 12,80 | 12,85 | 12,80 | 12,85 | -0,77% | 100,00 |
| 29.04.2026 | 12,80 | 12,95 | 12,80 | 12,95 | -2,26% | - |
| 28.04.2026 | 12,85 | 13,25 | 12,85 | 13,25 | 3,11% | - |
| 27.04.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 24.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | - |
| 23.04.2026 | 12,80 | 13,15 | 12,80 | 13,15 | 2,73% | 11.745,00 |
| 22.04.2026 | 12,80 | 13,15 | 12,70 | 12,80 | 2,40% | - |
| 21.04.2026 | 12,80 | 12,80 | 12,45 | 12,50 | -2,34% | 6.100,00 |
| 20.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 17.04.2026 | 13,05 | 13,05 | 12,80 | 12,80 | -1,92% | - |
| 16.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 15.04.2026 | 13,25 | 13,25 | 12,65 | 12,80 | 1,99% | 25.200,00 |
| 14.04.2026 | 13,25 | 13,25 | 12,30 | 12,55 | -6,34% | 40,00 |
| 13.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | - |
| 10.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 6,00% | - |
| 09.04.2026 | 13,25 | 13,25 | 12,30 | 12,50 | -7,41% | - |
| 08.04.2026 | 13,25 | 13,50 | 13,25 | 13,50 | 9,76% | - |
| 07.04.2026 | 14,10 | 14,10 | 12,30 | 12,30 | 0,00% | - |
| 02.04.2026 | 14,10 | 14,25 | 12,30 | 12,30 | -13,68% | - |
| 01.04.2026 | 14,30 | 14,45 | 14,25 | 14,25 | 9,62% | - |
| 31.03.2026 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 30.03.2026 | 14,10 | 14,20 | 12,50 | 13,00 | -7,80% | - |
| 27.03.2026 | 14,10 | 14,45 | 14,10 | 14,10 | 0,00% | 1.600,00 |
| 26.03.2026 | 14,10 | 14,40 | 12,60 | 14,10 | 0,00% | 2.800,00 |
| 25.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 11,46% | - |
| 24.03.2026 | 14,10 | 14,15 | 12,65 | 12,65 | -1,56% | 4.200,00 |
| 23.03.2026 | 14,10 | 14,15 | 12,30 | 12,85 | -8,87% | 1.500,00 |
| 20.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 18.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 11,90% | - |
| 17.03.2026 | 12,80 | 14,10 | 12,60 | 12,60 | -1,56% | 14.000,00 |
| 16.03.2026 | 14,10 | 14,10 | 12,80 | 12,80 | -9,22% | - |
| 13.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 12.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 11.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 250,00 |
| 10.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 05.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 04.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 14,63% | - |
| 03.03.2026 | 14,10 | 14,35 | 12,30 | 12,30 | -12,77% | 2.200,00 |
| 02.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 8,46% | - |
| 27.02.2026 | 12,30 | 14,10 | 12,30 | 13,00 | 5,69% | 600,00 |
| 26.02.2026 | 12,75 | 12,75 | 12,30 | 12,30 | -11,51% | - |
| 25.02.2026 | 14,10 | 14,10 | 13,90 | 13,90 | 8,59% | - |
| 24.02.2026 | 14,15 | 14,15 | 12,80 | 12,80 | -0,78% | - |
| 23.02.2026 | 14,15 | 14,15 | 12,90 | 12,90 | 4,03% | 8.700,00 |
| 20.02.2026 | 12,90 | 12,90 | 12,40 | 12,40 | -14,19% | - |
| 19.02.2026 | 12,65 | 14,65 | 12,65 | 14,45 | 11,15% | - |
| 18.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | - |
| 17.02.2026 | 14,35 | 14,35 | 12,65 | 12,65 | -1,94% | - |
| 16.02.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 2,38% | - |
| 13.02.2026 | 12,85 | 12,85 | 12,60 | 12,60 | 0,80% | 1.200,00 |
| 12.02.2026 | 12,65 | 12,85 | 12,50 | 12,50 | -1,57% | - |
| 11.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 10.02.2026 | 12,70 | 12,95 | 12,40 | 12,50 | -1,57% | 12.000,00 |
| 09.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.02.2026 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | 23.184,00 |
| 05.02.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | - |
| 04.02.2026 | 12,95 | 13,00 | 12,75 | 12,95 | 5,28% | 20,00 |
| 03.02.2026 | 13,05 | 13,05 | 12,30 | 12,30 | -5,75% | - |
| 02.02.2026 | 14,15 | 14,15 | 13,00 | 13,05 | -1,88% | 2.400,00 |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 3.000,00 |
| 29.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 28.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 22.000,00 |
| 27.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 26.01.2026 | 13,35 | 13,35 | 12,60 | 13,00 | 0,78% | - |
| 23.01.2026 | 13,35 | 13,35 | 12,90 | 12,90 | -3,37% | - |
| 22.01.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 21.01.2026 | 13,45 | 13,45 | 13,35 | 13,35 | -0,74% | - |
| 20.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 3,46% | - |
| 19.01.2026 | 13,25 | 13,25 | 12,85 | 13,00 | 0,39% | - |
| 16.01.2026 | 13,30 | 13,30 | 12,95 | 12,95 | 2,78% | - |
| 15.01.2026 | 13,30 | 13,30 | 12,60 | 12,60 | -4,91% | 1.512,00 |
| 14.01.2026 | 13,05 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 13.01.2026 | 13,60 | 13,60 | 12,70 | 13,15 | -0,38% | 5.186,00 |
| 12.01.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -2,94% | - |
| 09.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -7,80% | - |
| 08.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 9,26% | - |
| 07.01.2026 | 14,75 | 14,75 | 13,50 | 13,50 | -8,47% | - |
| 06.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 9,26% | - |
| 05.01.2026 | 14,75 | 14,90 | 13,50 | 13,50 | -0,74% | - |
| 02.01.2026 | 16,05 | 16,05 | 13,20 | 13,60 | 0,74% | 40,00 |
| 30.12.2025 | 15,50 | 15,50 | 13,50 | 13,50 | -0,74% | - |
| 29.12.2025 | 15,65 | 15,80 | 12,85 | 13,60 | -18,32% | 1.260,00 |
| 23.12.2025 | 13,55 | 16,75 | 12,60 | 16,65 | 24,25% | - |
| 22.12.2025 | 12,50 | 13,45 | 12,50 | 13,40 | 1,52% | - |
| 19.12.2025 | 12,50 | 13,35 | 12,50 | 13,20 | 0,00% | - |
| 18.12.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -0,75% | - |
| 17.12.2025 | 12,90 | 13,55 | 12,90 | 13,30 | 0,00% | - |
| 16.12.2025 | 13,00 | 13,55 | 12,80 | 13,30 | 2,31% | 3.034,00 |
| 15.12.2025 | 13,05 | 13,40 | 13,00 | 13,00 | -2,62% | - |
| 12.12.2025 | 12,95 | 13,35 | 12,95 | 13,35 | 3,49% | 12.600,00 |
| 11.12.2025 | 12,95 | 13,15 | 12,90 | 12,90 | 0,00% | - |
| 10.12.2025 | 12,80 | 13,20 | 12,80 | 12,90 | -2,27% | 27.300,00 |
| 09.12.2025 | 12,25 | 13,30 | 12,25 | 13,20 | 4,35% | 12.159,00 |