13,400€
-1,11%
Echtzeit-Aktienkurs Effecten-Spiegel AG
Bid:
Ask:
Aktienkurse zur Effecten-Spiegel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 13.09.2024 | 13,40 | 13,55 | 13,10 | 13,55 | 1,88% | - |
| 12.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 09.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 06.09.2024 | 13,45 | 13,50 | 13,45 | 13,45 | 6,75% | - |
| 05.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 04.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 03.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 02.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 30.08.2024 | 13,20 | 13,20 | 12,80 | 12,80 | -2,29% | - |
| 29.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 28.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 23.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 22.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 21.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 20.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 19.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 16.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 8,40% | - |
| 15.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 14.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 13.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 12.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 09.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 08.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 07.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 06.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 10,48% | - |
| 05.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -10,26% | - |
| 02.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 01.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 31.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 30.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 29.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,70% | - |
| 26.07.2024 | 12,10 | 12,15 | 11,90 | 12,15 | 2,97% | - |
| 25.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 24.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 23.07.2024 | 11,90 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 22.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 19.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | - |
| 18.07.2024 | 12,40 | 12,40 | 12,05 | 12,05 | 1,26% | - |
| 17.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 16.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 15.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 12.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 11.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 10.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 09.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 08.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 05.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 04.07.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | - |
| 03.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 02.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 01.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 28.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 27.06.2024 | 11,85 | 11,90 | 11,70 | 11,70 | -5,26% | - |
| 26.06.2024 | 11,85 | 12,35 | 11,70 | 12,35 | 5,56% | - |
| 25.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 24.06.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 21.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 20.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,49% | - |
| 19.06.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 18.06.2024 | 11,75 | 11,75 | 11,60 | 11,75 | 2,17% | - |
| 17.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 14.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 13.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 12.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 11.06.2024 | 12,00 | 12,15 | 11,65 | 12,15 | 1,67% | - |
| 10.06.2024 | 11,90 | 11,95 | 11,90 | 11,95 | 3,02% | - |
| 07.06.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 06.06.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 05.06.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 04.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 03.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 31.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 30.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 29.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 28.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 27.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 24.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 23.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 22.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 21.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 20.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 17.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 16.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 15.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 14.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 13.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 10.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 09.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 08.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 07.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 06.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 03.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 02.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 30.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 29.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 9,64% | - |