26,700€
-13,59%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 31,20 | 31,30 | 30,90 | 30,90 | -0,96% | - |
| 04.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 03.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 02.09.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 0,97% | - |
| 01.09.2025 | 31,20 | 31,20 | 30,90 | 30,90 | -0,96% | - |
| 29.08.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -2,80% | - |
| 26.08.2025 | 31,90 | 32,10 | 31,90 | 32,10 | 0,31% | - |
| 25.08.2025 | 32,00 | 32,40 | 32,00 | 32,00 | 0,00% | - |
| 22.08.2025 | 33,60 | 33,60 | 32,00 | 32,00 | -4,76% | - |
| 21.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 20.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 19.08.2025 | 34,30 | 34,40 | 33,60 | 33,60 | -2,04% | - |
| 18.08.2025 | 35,20 | 35,20 | 34,30 | 34,30 | -2,56% | - |
| 15.08.2025 | 35,20 | 35,20 | 35,10 | 35,20 | -1,40% | - |
| 14.08.2025 | 35,60 | 35,80 | 35,30 | 35,70 | -0,28% | - |
| 13.08.2025 | 35,70 | 35,80 | 35,70 | 35,80 | 0,00% | - |
| 12.08.2025 | 35,80 | 35,80 | 35,70 | 35,80 | -0,28% | - |
| 11.08.2025 | 35,80 | 35,90 | 35,70 | 35,90 | 0,56% | - |
| 08.08.2025 | 35,70 | 36,30 | 35,70 | 35,70 | -0,28% | - |
| 07.08.2025 | 35,70 | 35,90 | 35,70 | 35,80 | 0,28% | - |
| 06.08.2025 | 36,00 | 36,00 | 35,70 | 35,70 | -0,56% | - |
| 05.08.2025 | 35,80 | 35,90 | 35,70 | 35,90 | 0,56% | - |
| 04.08.2025 | 35,90 | 36,30 | 35,70 | 35,70 | -0,28% | - |
| 01.08.2025 | 35,50 | 36,50 | 35,50 | 35,80 | 0,56% | - |
| 31.07.2025 | 35,30 | 35,60 | 34,50 | 35,60 | 0,56% | - |
| 30.07.2025 | 34,00 | 35,40 | 33,70 | 35,40 | 3,81% | - |
| 29.07.2025 | 34,20 | 34,30 | 34,00 | 34,10 | 0,00% | - |
| 28.07.2025 | 30,40 | 34,30 | 22,30 | 34,10 | 14,43% | - |
| 25.07.2025 | 28,90 | 32,20 | 28,90 | 29,80 | 3,11% | - |
| 24.07.2025 | 30,80 | 30,80 | 22,30 | 28,90 | -6,17% | - |
| 23.07.2025 | 31,70 | 31,70 | 22,30 | 30,80 | -2,53% | - |
| 22.07.2025 | 32,40 | 32,50 | 22,30 | 31,60 | -2,47% | - |
| 21.07.2025 | 33,20 | 33,20 | 22,30 | 32,40 | -2,11% | - |
| 18.07.2025 | 33,20 | 33,30 | 33,10 | 33,10 | -0,30% | - |
| 17.07.2025 | 34,10 | 34,30 | 22,30 | 33,20 | -2,92% | - |
| 16.07.2025 | 34,10 | 34,30 | 34,10 | 34,20 | 53,36% | - |
| 15.07.2025 | 35,00 | 35,00 | 22,30 | 22,30 | -35,92% | - |
| 14.07.2025 | 34,90 | 35,10 | 34,80 | 34,80 | -0,85% | - |
| 11.07.2025 | 35,00 | 35,10 | 35,00 | 35,10 | 0,00% | - |
| 10.07.2025 | 35,30 | 36,00 | 23,80 | 35,10 | -1,13% | - |
| 09.07.2025 | 35,50 | 35,70 | 35,50 | 35,50 | -0,56% | - |
| 08.07.2025 | 35,30 | 35,70 | 35,30 | 35,70 | 0,56% | - |
| 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% | - |