1,333€
4,10%
Echtzeit-Aktienkurs Colombus It Partner A/S
Bid:
Ask:
Aktienkurse zur Colombus It Partner A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 21.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 20.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 19.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,63% | - |
| 18.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 15.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,61% | - |
| 14.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 13.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 12.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 11.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 08.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 07.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 06.08.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -0,76% | - |
| 05.08.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 3,54% | - |
| 04.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 01.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 31.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | - |
| 30.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 29.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 28.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 25.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | - |
| 24.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,76% | - |
| 23.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 22.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 21.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 18.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -10,00% | - |
| 17.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 16.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 15.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 11.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,55% | - |
| 10.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,14% | - |
| 09.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 08.07.2025 | 1,36 | 1,39 | 1,36 | 1,39 | -0,36% | - |
| 07.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 04.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,08% | - |
| 03.07.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 9,84% | - |
| 02.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 01.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 30.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 27.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,91% | - |
| 25.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 24.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,64% | - |
| 23.06.2025 | 1,30 | 1,33 | 1,30 | 1,33 | -0,38% | - |
| 20.06.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,53% | - |
| 19.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 18.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 17.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,38% | - |
| 16.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,77% | - |
| 13.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,14% | - |
| 12.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 11.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,90% | - |
| 10.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,50% | - |
| 09.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 06.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 05.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 04.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 03.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 02.06.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 30.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 29.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 28.05.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -4,04% | - |
| 27.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -7,17% | - |
| 26.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 23.05.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 0,69% | - |
| 22.05.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,68% | - |
| 21.05.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 20.05.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,99% | - |
| 19.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 16.05.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -1,94% | - |
| 15.05.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 4,75% | - |
| 14.05.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -0,34% | - |
| 13.05.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 1,02% | - |
| 12.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 09.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 08.05.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,02% | - |
| 07.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,34% | - |
| 06.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,92% | - |
| 05.05.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 2,33% | - |
| 02.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 30.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 29.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 28.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 25.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,99% | - |
| 24.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 23.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 22.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 17.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 16.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,63% | - |
| 15.04.2025 | 1,46 | 1,54 | 1,45 | 1,54 | 6,97% | - |
| 14.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 11.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 10.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,73% | - |
| 09.04.2025 | 1,38 | 1,40 | 1,38 | 1,38 | 1,10% | - |
| 08.04.2025 | 1,40 | 1,40 | 1,36 | 1,36 | 4,62% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -16,67% | - |
| 04.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 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% | - |