10,500€
-0,94%
Echtzeit-Aktienkurs Effecten-Spiegel AG
Bid:
Ask:
Aktienkurse zur Effecten-Spiegel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,80 | 10,80 | 10,65 | 10,65 | -0,93% | 496,00 |
| 31.07.2025 | 10,80 | 10,90 | 10,55 | 10,75 | -1,38% | 3.408,00 |
| 30.07.2025 | 10,80 | 10,90 | 10,75 | 10,90 | 0,93% | 1.500,00 |
| 29.07.2025 | 10,85 | 10,85 | 10,80 | 10,80 | 0,00% | 352,00 |
| 28.07.2025 | 10,85 | 10,85 | 10,80 | 10,80 | 0,00% | 28,00 |
| 25.07.2025 | 10,50 | 10,85 | 10,50 | 10,80 | 1,41% | 1.084,00 |
| 24.07.2025 | 10,75 | 10,75 | 10,65 | 10,65 | -0,93% | 2.024,00 |
| 23.07.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 0,47% | 1.870,00 |
| 22.07.2025 | 10,75 | 10,75 | 10,55 | 10,70 | -0,93% | 1.310,00 |
| 21.07.2025 | 10,75 | 10,80 | 10,70 | 10,80 | 0,47% | 200,00 |
| 18.07.2025 | 10,85 | 10,90 | 10,60 | 10,75 | -0,92% | 2.426,00 |
| 17.07.2025 | 10,80 | 10,85 | 10,75 | 10,85 | 0,46% | - |
| 16.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | - |
| 15.07.2025 | 10,80 | 10,90 | 10,75 | 10,75 | 0,00% | 400,00 |
| 14.07.2025 | 10,85 | 10,85 | 10,75 | 10,75 | 0,00% | - |
| 11.07.2025 | 10,60 | 10,90 | 10,60 | 10,75 | -0,92% | 1.992,00 |
| 10.07.2025 | 10,75 | 10,85 | 10,75 | 10,85 | 0,00% | 70,00 |
| 09.07.2025 | 10,70 | 10,90 | 10,70 | 10,85 | 0,46% | 1.200,00 |
| 08.07.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -1,82% | 606,00 |
| 07.07.2025 | 10,75 | 11,05 | 10,75 | 11,00 | 2,33% | 3.987,00 |
| 04.07.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 0,00% | - |
| 03.07.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 02.07.2025 | 10,65 | 10,75 | 10,65 | 10,75 | 0,00% | - |
| 01.07.2025 | 10,85 | 10,85 | 10,65 | 10,75 | -0,92% | 1.674,00 |
| 30.06.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 0,00% | 4.219,00 |
| 27.06.2025 | 10,85 | 10,85 | 10,65 | 10,85 | 0,46% | 1.520,00 |
| 26.06.2025 | 10,60 | 10,80 | 10,60 | 10,80 | -1,37% | - |
| 25.06.2025 | 10,90 | 10,95 | 10,70 | 10,95 | 1,86% | 1.747,00 |
| 24.06.2025 | 10,70 | 10,80 | 10,65 | 10,75 | 0,47% | 1.800,00 |
| 23.06.2025 | 10,75 | 10,75 | 10,65 | 10,70 | 0,94% | 2.178,00 |
| 20.06.2025 | 10,60 | 10,75 | 10,55 | 10,60 | -0,47% | 2.858,00 |
| 19.06.2025 | 10,75 | 10,75 | 10,65 | 10,65 | 0,47% | 1.768,00 |
| 18.06.2025 | 10,85 | 10,85 | 10,45 | 10,60 | -2,30% | 6.824,00 |
| 17.06.2025 | 10,90 | 10,90 | 10,85 | 10,85 | -0,46% | - |
| 16.06.2025 | 10,75 | 10,90 | 10,75 | 10,90 | 0,93% | 1.548,00 |
| 13.06.2025 | 10,70 | 10,90 | 10,65 | 10,80 | 0,00% | 3.800,00 |
| 12.06.2025 | 11,10 | 11,15 | 10,65 | 10,80 | -3,14% | 3.400,00 |
| 11.06.2025 | 10,90 | 11,15 | 10,90 | 11,15 | 0,90% | 4.400,00 |
| 10.06.2025 | 11,00 | 11,05 | 11,00 | 11,05 | 0,45% | - |
| 09.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 1.310,00 |
| 06.06.2025 | 11,00 | 11,10 | 10,90 | 11,00 | -1,35% | 3.754,00 |
| 05.06.2025 | 11,00 | 11,20 | 11,00 | 11,15 | 1,36% | 2.522,00 |
| 04.06.2025 | 10,95 | 11,05 | 10,90 | 11,00 | 0,92% | 2.900,00 |
| 03.06.2025 | 10,95 | 11,00 | 10,75 | 10,90 | -0,46% | 7.559,00 |
| 02.06.2025 | 11,40 | 11,40 | 10,95 | 10,95 | -16,09% | 11.508,00 |
| 30.05.2025 | 13,10 | 13,35 | 12,90 | 13,05 | -0,38% | 20.268,00 |
| 29.05.2025 | 13,15 | 13,25 | 13,10 | 13,10 | -0,38% | 1.432,00 |
| 28.05.2025 | 13,20 | 13,25 | 12,90 | 13,15 | -0,38% | 5.762,00 |
| 27.05.2025 | 13,25 | 13,25 | 13,15 | 13,20 | 0,00% | 2.230,00 |
| 26.05.2025 | 13,20 | 13,35 | 13,20 | 13,20 | 0,00% | 6.170,00 |
| 23.05.2025 | 13,35 | 13,55 | 13,05 | 13,20 | -1,12% | 9.043,00 |
| 22.05.2025 | 13,25 | 13,35 | 13,15 | 13,35 | 0,75% | 8.951,00 |
| 21.05.2025 | 13,15 | 13,35 | 13,10 | 13,25 | 0,38% | 4.595,00 |
| 20.05.2025 | 13,25 | 13,25 | 13,10 | 13,20 | -0,38% | 4.098,00 |
| 19.05.2025 | 13,20 | 13,25 | 13,20 | 13,25 | 0,38% | 3.040,00 |
| 16.05.2025 | 13,15 | 13,25 | 13,10 | 13,20 | 0,38% | 2.480,00 |
| 15.05.2025 | 13,15 | 13,25 | 13,10 | 13,15 | 0,00% | 2.750,00 |
| 14.05.2025 | 13,20 | 13,20 | 13,10 | 13,15 | -0,38% | 2.000,00 |
| 13.05.2025 | 13,25 | 13,35 | 13,15 | 13,20 | -0,38% | 2.831,00 |
| 12.05.2025 | 13,15 | 13,40 | 13,10 | 13,25 | 0,76% | 4.586,00 |
| 09.05.2025 | 13,00 | 13,20 | 13,00 | 13,15 | 0,00% | 3.675,00 |
| 08.05.2025 | 13,15 | 13,20 | 12,95 | 13,15 | 0,00% | 4.231,00 |
| 07.05.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,38% | 1.033,00 |
| 06.05.2025 | 13,00 | 13,15 | 13,00 | 13,10 | -0,38% | 2.415,00 |
| 05.05.2025 | 12,95 | 13,15 | 12,90 | 13,15 | 0,77% | 4.500,00 |
| 02.05.2025 | 12,80 | 13,15 | 12,80 | 13,05 | 0,77% | 2.100,00 |
| 30.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 29.04.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 0,00% | - |
| 28.04.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 0,77% | 1.700,00 |
| 25.04.2025 | 12,80 | 13,20 | 12,80 | 12,95 | -0,38% | 2.092,00 |
| 24.04.2025 | 12,95 | 13,05 | 12,75 | 13,00 | 1,17% | 2.307,00 |
| 23.04.2025 | 12,75 | 13,00 | 12,50 | 12,85 | 0,39% | 7.029,00 |
| 22.04.2025 | 12,70 | 12,80 | 12,55 | 12,80 | 0,39% | 602,00 |
| 17.04.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,00% | 469,00 |
| 16.04.2025 | 12,90 | 12,90 | 12,30 | 12,75 | -1,16% | 12.439,00 |
| 15.04.2025 | 12,75 | 12,90 | 12,75 | 12,90 | 0,78% | 500,00 |
| 14.04.2025 | 12,60 | 13,15 | 12,60 | 12,80 | 1,59% | 2.780,00 |
| 11.04.2025 | 12,55 | 12,65 | 12,40 | 12,60 | 0,40% | 2.240,00 |
| 10.04.2025 | 12,60 | 12,65 | 12,45 | 12,55 | -0,79% | 900,00 |
| 09.04.2025 | 12,65 | 12,95 | 12,15 | 12,65 | 0,80% | 3.950,00 |
| 08.04.2025 | 12,15 | 12,70 | 12,15 | 12,55 | 3,72% | 2.270,00 |
| 07.04.2025 | 12,75 | 12,75 | 12,00 | 12,10 | -1,63% | 5.073,00 |
| 04.04.2025 | 13,35 | 13,45 | 12,30 | 12,30 | -7,52% | 3.071,00 |
| 03.04.2025 | 13,60 | 13,60 | 13,20 | 13,30 | -2,56% | 4.060,00 |
| 02.04.2025 | 13,30 | 13,65 | 13,30 | 13,65 | -0,36% | 400,00 |
| 01.04.2025 | 13,65 | 13,70 | 13,55 | 13,70 | 0,37% | 3.140,00 |
| 31.03.2025 | 13,70 | 13,70 | 13,60 | 13,65 | -0,73% | 3.664,00 |
| 28.03.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 200,00 |
| 27.03.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | 200,00 |
| 26.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,36% | 2.360,00 |
| 25.03.2025 | 13,65 | 13,85 | 13,65 | 13,75 | 0,73% | 5.100,00 |
| 24.03.2025 | 13,50 | 13,75 | 13,50 | 13,65 | 0,37% | 782,00 |
| 21.03.2025 | 13,70 | 13,70 | 13,55 | 13,60 | -0,73% | 2.010,00 |
| 20.03.2025 | 13,75 | 13,75 | 13,60 | 13,70 | 0,00% | 1.326,00 |
| 19.03.2025 | 13,65 | 13,85 | 13,65 | 13,70 | 0,37% | 5.312,00 |
| 18.03.2025 | 13,50 | 13,65 | 13,50 | 13,65 | 0,00% | 1.970,00 |
| 17.03.2025 | 13,80 | 13,80 | 13,55 | 13,65 | 0,00% | 2.113,00 |
| 14.03.2025 | 13,65 | 13,85 | 13,65 | 13,65 | 0,00% | 6.640,00 |
| 13.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | 2.200,00 |
| 12.03.2025 | 13,70 | 13,70 | 13,60 | 13,65 | -0,36% | 800,00 |