35,500€
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 35,30 | 35,60 | 35,30 | 35,60 | 0,28% | - |
| 07.07.2025 | 36,10 | 36,20 | 23,80 | 35,50 | -2,20% | - |
| 04.07.2025 | 36,00 | 36,30 | 36,00 | 36,30 | 0,28% | - |
| 03.07.2025 | 37,10 | 37,20 | 23,80 | 36,20 | -2,43% | - |
| 02.07.2025 | 37,90 | 37,90 | 23,80 | 37,10 | -1,85% | - |
| 01.07.2025 | 37,80 | 38,10 | 37,80 | 37,80 | -0,26% | - |
| 30.06.2025 | 37,80 | 37,90 | 37,80 | 37,90 | 0,00% | - |
| 27.06.2025 | 37,90 | 37,90 | 37,80 | 37,90 | 0,00% | - |
| 26.06.2025 | 37,80 | 37,90 | 37,80 | 37,90 | 0,26% | - |
| 24.06.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | - |
| 23.06.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -0,79% | - |
| 20.06.2025 | 38,10 | 38,20 | 38,10 | 38,10 | 0,00% | - |
| 19.06.2025 | 38,20 | 38,20 | 38,10 | 38,10 | 0,00% | - |
| 18.06.2025 | 39,20 | 39,20 | 24,10 | 38,10 | -2,56% | - |
| 17.06.2025 | 39,20 | 39,20 | 39,10 | 39,10 | 0,00% | - |
| 16.06.2025 | 39,20 | 39,20 | 39,10 | 39,10 | 0,00% | - |
| 13.06.2025 | 39,20 | 39,20 | 24,80 | 39,10 | 0,00% | - |
| 12.06.2025 | 39,20 | 39,20 | 39,10 | 39,10 | -0,26% | 1,00 |
| 11.06.2025 | 40,20 | 40,20 | 24,60 | 39,20 | -2,24% | - |
| 10.06.2025 | 40,90 | 41,20 | 40,10 | 40,10 | -2,67% | - |
| 09.06.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,98% | - |
| 06.06.2025 | 41,60 | 41,60 | 40,80 | 40,80 | -1,92% | - |
| 05.06.2025 | 42,80 | 42,80 | 41,60 | 41,60 | -2,80% | - |
| 04.06.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -1,83% | - |
| 03.06.2025 | 44,60 | 44,60 | 27,00 | 43,60 | -2,24% | - |
| 02.06.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | - |
| 30.05.2025 | 44,60 | 44,60 | 44,10 | 44,60 | 0,22% | - |
| 29.05.2025 | 44,40 | 44,50 | 44,20 | 44,50 | 0,68% | - |
| 28.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 27.05.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 0,91% | - |
| 26.05.2025 | 44,20 | 44,20 | 43,80 | 43,80 | 0,00% | - |
| 23.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 22.05.2025 | 43,80 | 44,40 | 43,30 | 43,80 | 0,00% | - |
| 21.05.2025 | 43,50 | 43,80 | 43,40 | 43,80 | 0,00% | - |
| 20.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 19.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 16.05.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | - |
| 15.05.2025 | 45,60 | 45,60 | 27,00 | 43,60 | -4,39% | - |
| 14.05.2025 | 46,20 | 46,20 | 27,50 | 45,60 | -1,30% | - |
| 13.05.2025 | 46,80 | 46,80 | 46,20 | 46,20 | -1,28% | - |
| 12.05.2025 | 47,80 | 47,80 | 46,80 | 46,80 | -1,68% | - |
| 09.05.2025 | 46,40 | 47,60 | 46,40 | 47,60 | 2,59% | - |
| 08.05.2025 | 46,60 | 46,60 | 46,00 | 46,40 | -0,43% | - |
| 07.05.2025 | 46,70 | 46,70 | 46,60 | 46,60 | -0,21% | - |
| 06.05.2025 | 45,80 | 46,70 | 45,60 | 46,70 | 1,97% | - |
| 05.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 02.05.2025 | 46,00 | 46,00 | 45,80 | 45,80 | 0,00% | - |
| 30.04.2025 | 45,80 | 45,80 | 45,70 | 45,80 | 0,00% | - |
| 29.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 28.04.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | - |
| 25.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 24.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 23.04.2025 | 46,20 | 46,20 | 45,80 | 45,80 | 0,00% | - |
| 22.04.2025 | 45,80 | 46,00 | 45,80 | 45,80 | -0,43% | - |
| 17.04.2025 | 45,40 | 46,00 | 45,20 | 46,00 | 1,77% | - |
| 16.04.2025 | 45,00 | 45,20 | 44,80 | 45,20 | 0,00% | - |
| 15.04.2025 | 45,20 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 14.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 11.04.2025 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 10.04.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 09.04.2025 | 45,20 | 45,20 | 45,10 | 45,20 | 0,00% | - |
| 08.04.2025 | 44,80 | 45,20 | 44,30 | 45,20 | 1,35% | - |
| 07.04.2025 | 44,30 | 45,10 | 27,60 | 44,60 | -1,11% | - |
| 04.04.2025 | 45,10 | 45,20 | 45,10 | 45,10 | 0,00% | - |
| 03.04.2025 | 44,10 | 45,10 | 44,10 | 45,10 | 0,00% | - |
| 02.04.2025 | 45,10 | 45,20 | 44,90 | 45,10 | 0,00% | 10,00 |
| 01.04.2025 | 45,30 | 45,40 | 45,00 | 45,10 | -0,44% | - |
| 31.03.2025 | 44,80 | 45,30 | 44,80 | 45,30 | 0,22% | - |
| 28.03.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 27.03.2025 | 45,40 | 46,10 | 45,00 | 45,20 | -0,88% | - |
| 26.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 25.03.2025 | 45,60 | 46,50 | 45,60 | 45,60 | 0,00% | - |
| 24.03.2025 | 45,50 | 46,50 | 45,30 | 45,60 | 0,66% | - |
| 21.03.2025 | 44,20 | 46,50 | 43,60 | 45,30 | 2,49% | 70,00 |
| 20.03.2025 | 41,70 | 44,50 | 27,30 | 44,20 | 6,00% | - |
| 19.03.2025 | 41,70 | 41,80 | 41,70 | 41,70 | 0,00% | - |
| 18.03.2025 | 42,00 | 42,00 | 41,70 | 41,70 | -0,71% | - |
| 17.03.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,00% | - |
| 14.03.2025 | 42,20 | 42,20 | 27,30 | 42,00 | 0,00% | - |
| 13.03.2025 | 43,40 | 43,40 | 28,80 | 42,00 | -3,23% | 1,00 |
| 12.03.2025 | 43,30 | 43,50 | 28,80 | 43,40 | 0,23% | - |
| 11.03.2025 | 44,40 | 44,40 | 28,80 | 43,30 | -1,59% | - |
| 10.03.2025 | 43,90 | 44,00 | 43,90 | 44,00 | 0,00% | - |
| 07.03.2025 | 43,60 | 44,40 | 43,60 | 44,00 | 0,46% | 560,00 |
| 06.03.2025 | 43,80 | 44,30 | 43,60 | 43,80 | 0,46% | - |
| 05.03.2025 | 45,00 | 45,60 | 43,60 | 43,60 | -2,24% | - |
| 04.03.2025 | 44,80 | 46,40 | 27,30 | 44,60 | -0,45% | 230,00 |
| 03.03.2025 | 42,00 | 44,80 | 41,60 | 44,80 | 7,69% | 220,00 |
| 28.02.2025 | 39,60 | 41,60 | 39,60 | 41,60 | 4,00% | - |
| 27.02.2025 | 37,90 | 40,00 | 37,90 | 40,00 | 5,54% | 75,00 |
| 26.02.2025 | 36,30 | 38,10 | 36,30 | 37,90 | 4,99% | - |
| 25.02.2025 | 35,20 | 36,50 | 34,10 | 36,10 | 2,56% | 285,00 |
| 24.02.2025 | 35,80 | 35,80 | 35,00 | 35,20 | 0,00% | - |
| 21.02.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | - |
| 20.02.2025 | 32,40 | 35,00 | 32,40 | 35,00 | 8,02% | - |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 18.02.2025 | 32,40 | 32,40 | 32,00 | 32,40 | 0,00% | - |
| 17.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 14.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 13.02.2025 | 33,80 | 33,80 | 23,70 | 32,40 | -3,57% | - |