1,480€
5,71%
Echtzeit-Aktienkurs Adcapital AG
Bid:
Ask:
Aktienkurse zur Adcapital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 02.02.2023 | 1,43 | 1,43 | 1,40 | 1,40 | -1,41% | 1.662,00 |
| 01.02.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | 1.000,00 |
| 31.01.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 720,00 |
| 30.01.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 27.01.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 26.01.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 100,00 |
| 25.01.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 24.01.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 23.01.2023 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | 810,00 |
| 20.01.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 19.01.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | 400,00 |
| 18.01.2023 | 1,38 | 1,48 | 1,38 | 1,48 | 7,25% | - |
| 17.01.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 16.01.2023 | 1,45 | 1,45 | 1,39 | 1,39 | -9,15% | 10.000,00 |
| 13.01.2023 | 1,42 | 1,53 | 1,42 | 1,53 | 8,51% | 1.000,00 |
| 12.01.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 11.01.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 10.01.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 09.01.2023 | 1,48 | 1,48 | 1,42 | 1,42 | -3,40% | 750,00 |
| 06.01.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 05.01.2023 | 1,46 | 1,52 | 1,46 | 1,52 | 7,80% | 1.000,00 |
| 04.01.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 03.01.2023 | 1,40 | 1,41 | 1,40 | 1,41 | -2,76% | 650,00 |
| 02.01.2023 | 1,40 | 1,52 | 1,40 | 1,45 | 2,11% | 1.443,00 |
| 30.12.2022 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 29.12.2022 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 28.12.2022 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 27.12.2022 | 1,53 | 1,53 | 1,48 | 1,48 | -2,63% | 2.547,00 |
| 23.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 22.12.2022 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | 1.000,00 |
| 21.12.2022 | 1,54 | 1,63 | 1,54 | 1,63 | 6,54% | 50,00 |
| 20.12.2022 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 19.12.2022 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 16.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 15.12.2022 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 14.12.2022 | 1,51 | 1,52 | 1,51 | 1,51 | -0,66% | 5.200,00 |
| 13.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 12.12.2022 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | 800,00 |
| 09.12.2022 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 08.12.2022 | 1,53 | 1,53 | 1,52 | 1,52 | 0,00% | 900,00 |
| 07.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 06.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 02.12.2022 | 1,53 | 1,59 | 1,52 | 1,52 | 0,00% | 4.420,00 |
| 01.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 500,00 |
| 30.11.2022 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | 1.855,00 |
| 29.11.2022 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 28.11.2022 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | 1.000,00 |
| 25.11.2022 | 1,67 | 1,67 | 1,55 | 1,65 | -1,20% | 5.200,00 |
| 24.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 120,00 |
| 23.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 22.11.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 1.800,00 |
| 21.11.2022 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 160,00 |
| 18.11.2022 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 17.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 16.11.2022 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 15.11.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 14.11.2022 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 11.11.2022 | 1,67 | 1,74 | 1,67 | 1,74 | 2,35% | 2.000,00 |
| 10.11.2022 | 1,66 | 1,70 | 1,66 | 1,70 | 1,19% | 5.000,00 |
| 09.11.2022 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 08.11.2022 | 1,68 | 1,73 | 1,68 | 1,73 | 2,98% | 1.515,00 |
| 07.11.2022 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 04.11.2022 | 1,67 | 1,69 | 1,67 | 1,67 | 0,00% | 3.430,00 |
| 03.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 01.11.2022 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | 144,00 |
| 31.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 28.10.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 27.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 26.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 120,00 |
| 25.10.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 24.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 21.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 20.10.2022 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | 1.000,00 |
| 19.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 18.10.2022 | 1,66 | 1,71 | 1,66 | 1,71 | 3,01% | 1.000,00 |
| 17.10.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 14.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 13.10.2022 | 1,66 | 1,69 | 1,66 | 1,69 | 1,81% | 5.500,00 |
| 12.10.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 11.10.2022 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 7.000,00 |
| 10.10.2022 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 07.10.2022 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 06.10.2022 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 05.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 04.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 03.10.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 30.09.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 29.09.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 28.09.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 27.09.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 40,00 |
| 26.09.2022 | 1,66 | 1,68 | 1,66 | 1,68 | 3,07% | 1.000,00 |
| 23.09.2022 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 22.09.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 5.000,00 |
| 21.09.2022 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 20.09.2022 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | 2.500,00 |
| 19.09.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 16.09.2022 | 1,66 | 1,73 | 1,66 | 1,73 | 4,22% | 1.140,00 |