45,800€
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 36,30 | 36,30 | 24,80 | 33,60 | -7,44% | - |
| 11.02.2025 | 37,80 | 37,80 | 26,00 | 36,30 | -3,97% | - |
| 10.02.2025 | 38,80 | 38,90 | 34,00 | 37,80 | -2,07% | 292,00 |
| 07.02.2025 | 39,30 | 40,00 | 27,00 | 38,60 | -3,50% | - |
| 06.02.2025 | 31,30 | 40,00 | 31,30 | 40,00 | 27,80% | - |
| 05.02.2025 | 28,20 | 31,30 | 28,20 | 31,30 | 10,99% | 7,00 |
| 04.02.2025 | 27,30 | 28,30 | 27,30 | 28,20 | 3,30% | 7,00 |
| 03.02.2025 | 25,10 | 27,30 | 15,60 | 27,30 | 7,06% | 1.250,00 |
| 31.01.2025 | 22,40 | 25,70 | 22,40 | 25,50 | 11,84% | - |
| 30.01.2025 | 21,60 | 23,00 | 21,60 | 22,80 | 5,56% | 750,00 |
| 29.01.2025 | 20,40 | 22,20 | 20,30 | 21,60 | 5,88% | 609,00 |
| 28.01.2025 | 19,35 | 20,40 | 12,73 | 20,40 | 5,43% | 5.000,00 |
| 27.01.2025 | 19,65 | 20,10 | 18,55 | 19,35 | -2,03% | 2.600,00 |
| 24.01.2025 | 19,70 | 20,60 | 19,70 | 19,75 | 0,25% | - |
| 23.01.2025 | 18,00 | 19,70 | 18,00 | 19,70 | 9,44% | 143,00 |
| 22.01.2025 | 16,55 | 18,10 | 16,55 | 18,00 | 8,76% | - |
| 21.01.2025 | 15,60 | 16,55 | 15,55 | 16,55 | 6,09% | - |
| 20.01.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | - |