1,180€
2,61%
Echtzeit-Aktienkurs Splendid Medien AG
Bid:
Ask:
Aktienkurse zur Splendid Medien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,18 | 1,21 | 1,18 | 1,18 | 0,43% | - |
| 16.05.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,07% | - |
| 15.05.2024 | 1,24 | 1,24 | 1,14 | 1,14 | -7,69% | - |
| 14.05.2024 | 1,24 | 1,24 | 1,15 | 1,24 | 0,00% | - |
| 13.05.2024 | 1,24 | 1,24 | 1,15 | 1,24 | 0,00% | 3.068,00 |
| 10.05.2024 | 1,21 | 1,24 | 1,15 | 1,24 | 1,23% | - |
| 09.05.2024 | 1,22 | 1,22 | 1,15 | 1,22 | 0,00% | - |
| 08.05.2024 | 1,28 | 1,28 | 1,19 | 1,22 | -4,31% | - |
| 07.05.2024 | 1,28 | 1,28 | 1,14 | 1,28 | -0,39% | - |
| 06.05.2024 | 1,33 | 1,34 | 1,19 | 1,28 | -3,76% | - |
| 03.05.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,76% | - |
| 02.05.2024 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | - |
| 30.04.2024 | 1,21 | 1,35 | 1,21 | 1,32 | 9,09% | - |
| 29.04.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,41% | - |
| 26.04.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 25.04.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 24.04.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 23.04.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -1,23% | - |
| 22.04.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,95% | - |
| 19.04.2024 | 1,18 | 1,19 | 1,12 | 1,19 | 0,42% | - |
| 18.04.2024 | 1,29 | 1,30 | 1,12 | 1,18 | -8,53% | - |
| 17.04.2024 | 1,29 | 1,30 | 1,18 | 1,29 | 0,00% | - |
| 16.04.2024 | 1,30 | 1,30 | 1,18 | 1,29 | -0,77% | - |
| 15.04.2024 | 1,30 | 1,32 | 1,18 | 1,30 | 0,00% | - |
| 12.04.2024 | 1,33 | 1,34 | 1,21 | 1,30 | -2,26% | - |
| 11.04.2024 | 1,31 | 1,34 | 1,20 | 1,33 | 1,92% | - |
| 10.04.2024 | 1,31 | 1,31 | 1,20 | 1,31 | 0,00% | - |
| 09.04.2024 | 1,30 | 1,33 | 1,20 | 1,31 | 0,38% | - |
| 08.04.2024 | 1,26 | 1,33 | 1,20 | 1,30 | 3,17% | - |
| 05.04.2024 | 1,23 | 1,30 | 1,20 | 1,26 | -1,18% | - |
| 04.04.2024 | 1,27 | 1,29 | 1,20 | 1,28 | -1,16% | - |
| 03.04.2024 | 1,23 | 1,29 | 1,20 | 1,29 | 4,88% | - |
| 02.04.2024 | 1,18 | 1,26 | 1,18 | 1,23 | 4,24% | - |
| 28.03.2024 | 1,17 | 1,18 | 1,12 | 1,18 | 1,29% | - |
| 27.03.2024 | 1,18 | 1,18 | 1,11 | 1,17 | -1,27% | - |
| 26.03.2024 | 1,21 | 1,29 | 1,10 | 1,18 | -2,48% | - |
| 25.03.2024 | 1,18 | 1,27 | 1,11 | 1,21 | 2,54% | - |
| 22.03.2024 | 1,22 | 1,22 | 1,15 | 1,18 | -3,28% | - |
| 21.03.2024 | 1,23 | 1,28 | 1,20 | 1,22 | 0,00% | - |
| 20.03.2024 | 1,22 | 1,28 | 1,20 | 1,22 | 0,83% | - |
| 19.03.2024 | 1,22 | 1,28 | 1,21 | 1,21 | -0,82% | - |
| 18.03.2024 | 1,24 | 1,29 | 1,21 | 1,22 | -1,61% | - |
| 15.03.2024 | 1,24 | 1,28 | 1,20 | 1,24 | 0,00% | 24.840,00 |
| 14.03.2024 | 1,25 | 1,28 | 1,20 | 1,24 | -0,80% | - |
| 13.03.2024 | 1,24 | 1,28 | 1,20 | 1,25 | 0,81% | - |
| 12.03.2024 | 1,23 | 1,28 | 1,20 | 1,24 | 0,81% | - |
| 11.03.2024 | 1,20 | 1,28 | 1,18 | 1,23 | 2,93% | - |
| 08.03.2024 | 1,19 | 1,27 | 1,18 | 1,20 | 1,27% | - |
| 07.03.2024 | 1,21 | 1,22 | 1,13 | 1,18 | -2,48% | - |
| 06.03.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 05.03.2024 | 1,26 | 1,26 | 1,20 | 1,22 | -3,57% | - |
| 04.03.2024 | 1,30 | 1,33 | 1,18 | 1,26 | -3,08% | - |
| 01.03.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 2,36% | - |
| 29.02.2024 | 1,33 | 1,35 | 1,26 | 1,27 | -4,15% | - |
| 28.02.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -0,38% | - |
| 27.02.2024 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 26.02.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | - |
| 23.02.2024 | 1,38 | 1,38 | 1,30 | 1,34 | -2,90% | - |
| 22.02.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 3,76% | - |
| 21.02.2024 | 1,32 | 1,36 | 1,32 | 1,33 | 0,76% | - |
| 20.02.2024 | 1,34 | 1,35 | 1,30 | 1,32 | -1,49% | - |
| 19.02.2024 | 1,35 | 1,38 | 1,33 | 1,34 | -0,74% | - |
| 16.02.2024 | 1,27 | 1,36 | 1,27 | 1,35 | 6,72% | - |
| 15.02.2024 | 1,33 | 1,33 | 1,26 | 1,27 | -4,17% | - |
| 14.02.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,15% | - |
| 13.02.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,00% | - |
| 12.02.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 09.02.2024 | 1,30 | 1,32 | 1,18 | 1,32 | 1,15% | - |
| 08.02.2024 | 1,41 | 1,41 | 1,03 | 1,30 | -7,80% | - |
| 07.02.2024 | 1,40 | 1,42 | 1,23 | 1,41 | 0,71% | - |
| 06.02.2024 | 1,41 | 1,41 | 1,23 | 1,40 | -0,71% | - |
| 05.02.2024 | 1,39 | 1,41 | 1,23 | 1,41 | 1,44% | - |
| 02.02.2024 | 1,34 | 1,40 | 1,23 | 1,39 | 3,73% | - |
| 01.02.2024 | 1,36 | 1,36 | 1,23 | 1,34 | -1,47% | - |
| 31.01.2024 | 1,43 | 1,43 | 1,20 | 1,36 | -4,23% | - |
| 30.01.2024 | 1,40 | 1,43 | 1,23 | 1,42 | 1,43% | - |
| 29.01.2024 | 1,40 | 1,41 | 1,23 | 1,40 | 0,00% | - |
| 26.01.2024 | 1,39 | 1,41 | 1,23 | 1,40 | 0,36% | - |
| 25.01.2024 | 1,41 | 1,42 | 1,23 | 1,40 | -0,71% | - |
| 24.01.2024 | 1,41 | 1,41 | 1,23 | 1,41 | 0,00% | - |
| 23.01.2024 | 1,40 | 1,41 | 1,23 | 1,41 | 0,72% | - |
| 22.01.2024 | 1,43 | 1,43 | 1,22 | 1,40 | -2,11% | - |
| 19.01.2024 | 1,39 | 1,43 | 1,23 | 1,43 | 2,89% | - |
| 18.01.2024 | 1,39 | 1,39 | 1,23 | 1,39 | -0,36% | - |
| 17.01.2024 | 1,40 | 1,40 | 1,23 | 1,39 | -0,71% | - |
| 16.01.2024 | 1,41 | 1,41 | 1,23 | 1,40 | -0,36% | - |
| 15.01.2024 | 1,41 | 1,41 | 1,24 | 1,41 | -0,35% | - |
| 12.01.2024 | 1,38 | 1,41 | 1,22 | 1,41 | 2,17% | - |
| 11.01.2024 | 1,39 | 1,39 | 1,22 | 1,38 | -0,72% | - |
| 10.01.2024 | 1,37 | 1,39 | 1,22 | 1,39 | 1,46% | - |
| 09.01.2024 | 1,40 | 1,40 | 1,25 | 1,37 | -2,14% | - |
| 08.01.2024 | 1,40 | 1,40 | 1,25 | 1,40 | 0,00% | - |
| 05.01.2024 | 1,39 | 1,40 | 1,24 | 1,40 | 0,72% | - |
| 04.01.2024 | 1,40 | 1,40 | 1,24 | 1,39 | -0,71% | - |
| 03.01.2024 | 1,40 | 1,40 | 1,24 | 1,40 | 0,00% | - |
| 02.01.2024 | 1,44 | 1,44 | 1,23 | 1,40 | -2,78% | - |
| 29.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 28.12.2023 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 27.12.2023 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 22.12.2023 | 1,41 | 1,44 | 1,41 | 1,44 | 1,06% | - |