3,690€
-0,54%
Echtzeit-Aktienkurs accesso Technology Group PLC
Bid:
Ask:
Aktienkurse zur accesso Technology Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,72 | 3,76 | 3,69 | 3,71 | -1,59% | - |
| 29.07.2026 | 3,70 | 3,78 | 3,70 | 3,77 | 1,34% | - |
| 28.07.2026 | 3,81 | 3,82 | 3,72 | 3,72 | -2,11% | - |
| 27.07.2026 | 3,85 | 3,88 | 3,75 | 3,80 | 0,80% | - |
| 24.07.2026 | 3,78 | 3,79 | 3,71 | 3,77 | 0,27% | - |
| 23.07.2026 | 3,75 | 3,82 | 3,74 | 3,76 | -0,79% | - |
| 22.07.2026 | 3,71 | 3,80 | 3,69 | 3,79 | -0,79% | - |
| 21.07.2026 | 3,79 | 3,82 | 3,78 | 3,82 | 1,87% | - |
| 20.07.2026 | 3,76 | 3,82 | 3,74 | 3,75 | -0,79% | - |
| 17.07.2026 | 3,74 | 3,83 | 3,72 | 3,78 | 0,00% | - |
| 16.07.2026 | 3,81 | 3,85 | 3,76 | 3,78 | -0,79% | - |
| 15.07.2026 | 3,74 | 3,81 | 3,72 | 3,81 | 3,53% | - |
| 14.07.2026 | 3,72 | 3,72 | 3,68 | 3,68 | -1,08% | - |
| 13.07.2026 | 3,82 | 3,84 | 3,68 | 3,72 | -1,85% | - |
| 10.07.2026 | 3,77 | 3,82 | 3,76 | 3,79 | -0,79% | - |
| 09.07.2026 | 3,82 | 3,82 | 3,80 | 3,82 | 1,06% | - |
| 08.07.2026 | 3,72 | 3,80 | 3,69 | 3,78 | 0,53% | - |
| 07.07.2026 | 3,71 | 3,77 | 3,66 | 3,76 | -1,05% | - |
| 06.07.2026 | 3,79 | 3,89 | 3,74 | 3,80 | 0,53% | - |
| 03.07.2026 | 4,00 | 4,02 | 3,78 | 3,78 | -2,33% | - |
| 02.07.2026 | 3,86 | 3,88 | 3,75 | 3,87 | 3,75% | - |
| 01.07.2026 | 3,77 | 3,78 | 3,73 | 3,73 | -1,06% | - |
| 30.06.2026 | 3,81 | 3,83 | 3,74 | 3,77 | 0,00% | - |
| 29.06.2026 | 3,79 | 3,79 | 3,76 | 3,77 | 0,27% | - |
| 26.06.2026 | 3,75 | 3,81 | 3,75 | 3,76 | 1,35% | - |
| 25.06.2026 | 3,71 | 3,71 | 3,70 | 3,71 | 1,09% | - |
| 24.06.2026 | 3,69 | 3,78 | 3,67 | 3,67 | 0,27% | - |
| 23.06.2026 | 3,64 | 3,70 | 3,62 | 3,66 | -0,81% | - |
| 22.06.2026 | 3,68 | 3,79 | 3,65 | 3,69 | 0,27% | - |
| 19.06.2026 | 3,76 | 3,83 | 3,68 | 3,68 | -2,13% | - |
| 17.06.2026 | 3,74 | 3,76 | 3,73 | 3,76 | 22,48% | - |
| 29.05.2026 | 3,11 | 3,11 | 3,07 | 3,07 | 1,66% | - |
| 15.05.2026 | 2,99 | 3,04 | 2,99 | 3,02 | -5,33% | - |
| 05.05.2026 | 3,17 | 3,21 | 3,11 | 3,19 | 1,27% | - |
| 04.05.2026 | 3,09 | 3,15 | 3,09 | 3,15 | 0,64% | - |
| 30.04.2026 | 3,11 | 3,13 | 3,11 | 3,13 | 0,00% | - |
| 29.04.2026 | 3,07 | 3,15 | 3,03 | 3,13 | 2,62% | - |
| 28.04.2026 | 3,11 | 3,13 | 3,00 | 3,05 | -1,93% | - |
| 27.04.2026 | 2,98 | 3,11 | 2,91 | 3,11 | 4,01% | - |
| 24.04.2026 | 3,07 | 3,07 | 2,97 | 2,99 | -1,97% | - |
| 23.04.2026 | 3,08 | 3,11 | 2,99 | 3,05 | -1,93% | - |
| 22.04.2026 | 3,15 | 3,15 | 3,04 | 3,11 | -0,32% | - |
| 21.04.2026 | 3,15 | 3,22 | 3,08 | 3,12 | -0,32% | - |
| 20.04.2026 | 3,25 | 3,29 | 3,13 | 3,13 | -4,86% | - |
| 17.04.2026 | 3,05 | 3,32 | 3,01 | 3,29 | 8,58% | - |
| 16.04.2026 | 3,01 | 3,14 | 2,96 | 3,03 | 4,84% | - |
| 15.04.2026 | 2,89 | 2,92 | 2,85 | 2,89 | 0,00% | - |
| 14.04.2026 | 2,77 | 2,94 | 2,77 | 2,89 | 4,33% | - |
| 13.04.2026 | 2,75 | 2,97 | 2,75 | 2,77 | -0,72% | - |
| 10.04.2026 | 2,75 | 2,82 | 2,74 | 2,79 | 1,45% | - |
| 09.04.2026 | 2,92 | 2,97 | 2,73 | 2,75 | -6,14% | - |
| 08.04.2026 | 2,81 | 3,01 | 2,81 | 2,93 | 4,27% | - |
| 07.04.2026 | 2,81 | 2,84 | 2,73 | 2,81 | 0,72% | - |
| 02.04.2026 | 2,70 | 2,82 | 2,70 | 2,79 | 0,72% | - |
| 01.04.2026 | 2,85 | 2,88 | 2,75 | 2,77 | -2,12% | - |
| 31.03.2026 | 2,93 | 2,93 | 2,81 | 2,83 | -2,08% | - |
| 30.03.2026 | 2,77 | 2,91 | 2,77 | 2,89 | 4,33% | - |
| 27.03.2026 | 2,79 | 2,86 | 2,75 | 2,77 | -0,72% | - |
| 26.03.2026 | 2,85 | 2,87 | 2,79 | 2,79 | -2,79% | - |
| 25.03.2026 | 2,81 | 2,87 | 2,80 | 2,87 | 1,06% | - |
| 24.03.2026 | 2,89 | 2,96 | 2,84 | 2,84 | -2,74% | - |
| 23.03.2026 | 2,79 | 2,94 | 2,78 | 2,92 | 3,18% | - |
| 20.03.2026 | 2,86 | 2,88 | 2,80 | 2,83 | -1,39% | - |
| 19.03.2026 | 2,93 | 2,95 | 2,80 | 2,87 | -2,71% | - |
| 18.03.2026 | 2,95 | 2,97 | 2,91 | 2,95 | 1,37% | - |
| 17.03.2026 | 2,87 | 2,94 | 2,87 | 2,91 | 1,39% | - |
| 16.03.2026 | 2,97 | 2,98 | 2,87 | 2,87 | -3,37% | - |
| 13.03.2026 | 3,09 | 3,12 | 2,97 | 2,97 | -5,41% | - |
| 12.03.2026 | 3,13 | 3,18 | 3,13 | 3,14 | -0,95% | - |
| 11.03.2026 | 3,03 | 3,21 | 3,03 | 3,17 | 4,62% | - |
| 10.03.2026 | 3,05 | 3,16 | 3,03 | 3,03 | -1,30% | - |
| 09.03.2026 | 3,09 | 3,21 | 3,07 | 3,07 | -4,36% | - |
| 06.03.2026 | 3,13 | 3,23 | 3,08 | 3,21 | 3,22% | - |
| 05.03.2026 | 3,09 | 3,19 | 3,09 | 3,11 | 0,00% | - |
| 04.03.2026 | 3,07 | 3,21 | 3,07 | 3,11 | 0,00% | - |
| 03.03.2026 | 3,07 | 3,21 | 3,07 | 3,11 | 0,00% | - |
| 02.03.2026 | 3,07 | 3,17 | 3,07 | 3,11 | -0,64% | - |
| 27.02.2026 | 3,09 | 3,14 | 3,08 | 3,13 | 1,29% | - |
| 26.02.2026 | 3,15 | 3,22 | 3,09 | 3,09 | -1,90% | - |
| 25.02.2026 | 3,13 | 3,16 | 3,11 | 3,15 | 0,64% | - |
| 24.02.2026 | 3,09 | 3,13 | 3,08 | 3,13 | 1,29% | - |
| 23.02.2026 | 3,27 | 3,27 | 3,05 | 3,09 | -5,50% | - |
| 20.02.2026 | 3,17 | 3,27 | 3,11 | 3,27 | 3,81% | - |
| 19.02.2026 | 3,07 | 3,21 | 3,07 | 3,15 | 2,61% | - |
| 18.02.2026 | 3,15 | 3,25 | 3,07 | 3,07 | -2,54% | - |
| 17.02.2026 | 3,01 | 3,15 | 3,01 | 3,15 | 3,96% | - |
| 16.02.2026 | 3,11 | 3,21 | 3,03 | 3,03 | -2,57% | 189,00 |
| 13.02.2026 | 3,01 | 3,16 | 3,01 | 3,11 | 3,32% | - |
| 12.02.2026 | 3,17 | 3,23 | 3,01 | 3,01 | -4,44% | - |
| 11.02.2026 | 3,17 | 3,26 | 3,12 | 3,15 | -0,63% | - |
| 10.02.2026 | 3,05 | 3,19 | 3,04 | 3,17 | 3,93% | - |
| 09.02.2026 | 3,09 | 3,09 | 3,00 | 3,05 | -1,29% | - |
| 06.02.2026 | 3,11 | 3,14 | 3,03 | 3,09 | -0,64% | - |
| 05.02.2026 | 3,01 | 3,14 | 2,97 | 3,11 | 3,32% | - |
| 04.02.2026 | 2,96 | 3,06 | 2,96 | 3,01 | 2,38% | - |
| 03.02.2026 | 3,17 | 3,17 | 2,94 | 2,94 | -8,13% | - |
| 02.02.2026 | 3,24 | 3,25 | 3,14 | 3,20 | 1,59% | - |
| 30.01.2026 | 3,19 | 3,24 | 3,15 | 3,15 | -1,25% | - |
| 29.01.2026 | 2,99 | 3,31 | 2,99 | 3,19 | 5,98% | - |
| 28.01.2026 | 2,96 | 3,01 | 2,95 | 3,01 | 2,03% | - |