1,458€
-7,17%
Echtzeit-Aktienkurs Colombus It Partner A/S
Bid:
Ask:
Aktienkurse zur Colombus It Partner A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,61 | 1,61 | 1,41 | 1,46 | -7,01% | - |
| 03.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 02.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 01.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 31.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,54% | - |
| 28.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 27.03.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | - |
| 26.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 25.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 24.03.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,52% | - |
| 21.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 20.03.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,90% | - |
| 19.03.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 3,41% | - |
| 18.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,42% | - |
| 17.03.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,53% | - |
| 14.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 13.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 12.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 11.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -2,44% | - |
| 10.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 07.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 06.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 05.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,92% | - |
| 04.03.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,90% | - |
| 03.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 2,13% | - |
| 28.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,09% | - |
| 27.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,29% | - |
| 26.02.2025 | 1,70 | 1,75 | 1,70 | 1,75 | -1,13% | 13.000,00 |
| 25.02.2025 | 1,68 | 1,77 | 1,68 | 1,77 | 4,42% | 1.351,00 |
| 24.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,09% | - |
| 21.02.2025 | 1,63 | 1,81 | 1,63 | 1,81 | 9,06% | 15.161,00 |
| 20.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 19.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 18.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,36% | - |
| 17.02.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 2,42% | 912,00 |
| 14.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 13.02.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 3,11% | - |
| 12.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,92% | - |
| 11.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 10.02.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -3,65% | - |
| 07.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 06.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,06% | - |
| 05.02.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 3,67% | 1.600,00 |
| 04.02.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -3,54% | - |
| 03.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,51% | - |
| 31.01.2025 | 1,70 | 1,78 | 1,70 | 1,78 | 4,72% | 3.993,00 |
| 30.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | - |
| 29.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,98% | - |
| 27.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 5,48% | - |
| 24.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 23.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,64% | - |
| 22.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | - |
| 21.01.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 4,10% | - |
| 20.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 10,57% | - |
| 17.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,38% | - |
| 16.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 15.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 14.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,38% | - |
| 13.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,14% | - |
| 10.01.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -1,86% | - |
| 09.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 08.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 07.01.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,37% | - |
| 06.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 03.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |
| 02.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 30.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,93% | - |
| 27.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 23.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 20.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 19.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 18.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 17.12.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,38% | - |
| 16.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 13.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 12.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 11.12.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 10.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 09.12.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 06.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 05.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 04.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | 3.625,00 |
| 03.12.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -2,17% | - |
| 02.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,12% | - |
| 29.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,17% | - |
| 28.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 27.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | - |
| 26.11.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,09% | - |
| 25.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 22.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 21.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 20.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -4,63% | - |
| 19.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,06% | - |
| 18.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 15.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,90% | - |
| 14.11.2024 | 1,45 | 1,53 | 1,45 | 1,53 | 4,10% | 42,00 |
| 13.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 12.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 11.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |