Echtzeit-Aktienkurs Super League Enterprise
Bid:
Ask:
Aktienkurse zur Super League Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,14 | 1,19 | 1,05 | 1,18 | 0,85% | 191.260,00 |
| 06.11.2025 | 1,22 | 1,22 | 1,13 | 1,17 | 0,00% | 155.887,00 |
| 05.11.2025 | 1,19 | 1,22 | 1,14 | 1,17 | 0,00% | 361.588,00 |
| 04.11.2025 | 1,27 | 1,27 | 1,15 | 1,17 | -10,69% | 409.982,00 |
| 03.11.2025 | 1,46 | 1,46 | 1,25 | 1,31 | -10,88% | 365.745,00 |
| 31.10.2025 | 1,51 | 1,55 | 1,42 | 1,47 | 1,38% | 442.148,00 |
| 30.10.2025 | 1,38 | 1,52 | 1,34 | 1,45 | 5,07% | 528.970,00 |
| 29.10.2025 | 1,49 | 1,49 | 1,35 | 1,38 | -5,48% | 444.597,00 |
| 28.10.2025 | 1,81 | 1,81 | 1,37 | 1,46 | -21,08% | 940.734,00 |
| 27.10.2025 | 1,93 | 2,03 | 1,70 | 1,85 | -13,55% | 1.405.762,00 |
| 24.10.2025 | 2,15 | 2,23 | 2,11 | 2,14 | 2,88% | 13.246.649,00 |
| 23.10.2025 | 2,20 | 2,24 | 2,00 | 2,08 | -20,00% | 605.380,00 |
| 22.10.2025 | 2,82 | 2,91 | 2,51 | 2,60 | -8,77% | 3.542.011,00 |
| 21.10.2025 | 3,39 | 3,39 | 2,75 | 2,85 | -17,63% | 232.969,00 |
| 20.10.2025 | 3,22 | 3,52 | 3,22 | 3,46 | -2,54% | 187.112,00 |
| 16.10.2025 | 3,90 | 3,95 | 3,55 | 3,55 | -8,97% | 213.170,00 |
| 15.10.2025 | 3,95 | 4,06 | 3,75 | 3,90 | -4,41% | 190.864,00 |
| 14.10.2025 | 3,73 | 4,15 | 3,70 | 4,08 | 5,15% | 159.941,00 |
| 13.10.2025 | 3,98 | 4,21 | 3,77 | 3,88 | -7,84% | 392.621,00 |
| 10.10.2025 | 4,84 | 5,12 | 3,93 | 4,21 | 18,26% | 23.891.528,00 |
| 09.10.2025 | 3,64 | 3,80 | 3,55 | 3,56 | -2,20% | 103.726,00 |
| 08.10.2025 | 3,74 | 3,81 | 3,64 | 3,64 | -2,67% | 85.259,00 |
| 07.10.2025 | 3,75 | 3,91 | 3,62 | 3,74 | -0,27% | 83.592,00 |
| 06.10.2025 | 3,78 | 3,87 | 3,51 | 3,75 | -2,85% | 236.910,00 |
| 03.10.2025 | 4,07 | 4,40 | 3,86 | 3,86 | -1,03% | 212.694,00 |
| 02.10.2025 | 4,20 | 4,23 | 3,64 | 3,90 | -8,24% | 308.249,00 |
| 01.10.2025 | 4,61 | 4,69 | 4,23 | 4,25 | -5,35% | 130.484,00 |
| 30.09.2025 | 5,41 | 5,45 | 4,40 | 4,49 | -17,01% | 278.668,00 |
| 29.09.2025 | 4,90 | 5,99 | 4,90 | 5,41 | 10,41% | 395.050,00 |
| 26.09.2025 | 5,29 | 5,62 | 4,72 | 4,90 | -5,59% | 392.179,00 |
| 25.09.2025 | 7,68 | 7,70 | 4,90 | 5,19 | -30,52% | 746.501,00 |
| 24.09.2025 | 7,90 | 7,95 | 7,01 | 7,47 | -12,22% | 1.113.120,00 |
| 23.09.2025 | 7,72 | 11,43 | 7,50 | 8,51 | 159,45% | 67.484.493,00 |
| 22.09.2025 | 3,38 | 3,38 | 3,20 | 3,28 | 0,00% | 10.236.793,00 |
| 19.09.2025 | 3,60 | 3,62 | 3,27 | 3,28 | -10,38% | 61.281,00 |
| 18.09.2025 | 3,98 | 4,25 | 3,12 | 3,66 | -9,41% | 571.508,00 |
| 17.09.2025 | 3,24 | 4,21 | 3,15 | 4,04 | 25,86% | 320.721,00 |
| 16.09.2025 | 3,08 | 3,21 | 3,08 | 3,21 | 4,22% | 17.970,00 |
| 15.09.2025 | 3,05 | 3,25 | 2,95 | 3,08 | 0,98% | 61.333,00 |
| 12.09.2025 | 3,09 | 3,11 | 2,89 | 3,05 | -0,65% | 35.222,00 |
| 11.09.2025 | 2,91 | 3,10 | 2,91 | 3,07 | 6,60% | 25.937,00 |
| 10.09.2025 | 3,13 | 3,13 | 2,75 | 2,88 | -6,19% | 74.166,00 |
| 09.09.2025 | 2,97 | 3,24 | 2,97 | 3,07 | 2,33% | 57.284,00 |
| 08.09.2025 | 2,89 | 3,01 | 2,89 | 3,00 | 3,81% | 19.517,00 |
| 05.09.2025 | 2,90 | 2,92 | 2,84 | 2,89 | 1,76% | 26.076,00 |
| 04.09.2025 | 3,18 | 3,24 | 2,75 | 2,84 | -10,13% | 105.218,00 |
| 03.09.2025 | 3,37 | 3,44 | 3,15 | 3,16 | -5,67% | 75.130,00 |
| 02.09.2025 | 3,40 | 3,57 | 3,23 | 3,35 | -0,59% | 32.770,00 |
| 29.08.2025 | 3,56 | 3,56 | 3,37 | 3,37 | -3,99% | 11.171,00 |
| 28.08.2025 | 3,43 | 3,58 | 3,37 | 3,51 | 0,29% | 15.834,00 |
| 27.08.2025 | 3,34 | 3,50 | 3,25 | 3,50 | 4,79% | 19.755,00 |
| 26.08.2025 | 3,42 | 3,60 | 3,34 | 3,34 | -3,75% | 28.132,00 |
| 25.08.2025 | 3,52 | 3,55 | 3,32 | 3,47 | -1,42% | 28.284,00 |
| 22.08.2025 | 3,30 | 3,56 | 3,28 | 3,52 | 7,32% | 72.872,00 |
| 21.08.2025 | 3,30 | 3,31 | 3,20 | 3,28 | -0,61% | 15.733,00 |
| 20.08.2025 | 3,35 | 3,50 | 3,19 | 3,30 | -1,49% | 26.487,00 |
| 19.08.2025 | 3,35 | 3,59 | 3,20 | 3,35 | 1,82% | 63.909,00 |
| 18.08.2025 | 3,13 | 3,34 | 3,13 | 3,29 | 2,81% | 37.079,00 |
| 15.08.2025 | 3,80 | 3,80 | 3,07 | 3,20 | -21,76% | 254.208,00 |
| 14.08.2025 | 3,84 | 4,26 | 3,70 | 4,09 | 7,35% | 841.864,00 |
| 13.08.2025 | 3,93 | 3,94 | 3,67 | 3,81 | -2,31% | 62.953,00 |
| 12.08.2025 | 3,97 | 4,00 | 3,63 | 3,90 | 4,00% | 69.361,00 |
| 11.08.2025 | 4,01 | 4,36 | 3,63 | 3,75 | -9,20% | 63.088,00 |
| 08.08.2025 | 4,06 | 4,15 | 4,02 | 4,13 | 0,24% | 14.437,00 |
| 07.08.2025 | 4,31 | 4,31 | 3,98 | 4,12 | -0,24% | 62.185,00 |
| 06.08.2025 | 4,16 | 4,43 | 4,02 | 4,13 | -0,96% | 40.824,00 |
| 05.08.2025 | 4,22 | 4,26 | 4,07 | 4,17 | 0,24% | 33.602,00 |
| 04.08.2025 | 4,05 | 4,45 | 4,05 | 4,16 | 0,24% | 39.256,00 |
| 01.08.2025 | 4,20 | 4,39 | 4,07 | 4,15 | -3,49% | 33.171,00 |
| 31.07.2025 | 4,20 | 4,52 | 4,05 | 4,30 | 2,38% | 46.115,00 |
| 30.07.2025 | 4,75 | 5,27 | 4,15 | 4,20 | -11,76% | 207.400,00 |
| 29.07.2025 | 4,99 | 5,16 | 4,61 | 4,76 | -5,74% | 49.030,00 |
| 28.07.2025 | 5,19 | 5,36 | 4,96 | 5,05 | -1,37% | 45.085,00 |
| 25.07.2025 | 4,90 | 5,14 | 4,88 | 5,12 | 6,22% | 100.918,00 |
| 24.07.2025 | 5,30 | 5,30 | 4,64 | 4,82 | -5,49% | 56.010,00 |
| 23.07.2025 | 5,60 | 5,74 | 5,10 | 5,10 | -8,27% | 66.852,00 |
| 22.07.2025 | 5,80 | 5,82 | 5,14 | 5,56 | -4,14% | 63.832,00 |
| 21.07.2025 | 5,02 | 5,97 | 4,87 | 5,80 | 26,36% | 277.320,00 |
| 18.07.2025 | 4,93 | 5,03 | 4,12 | 4,59 | -10,00% | 124.390,00 |
| 17.07.2025 | 5,25 | 5,25 | 4,91 | 5,10 | -0,78% | 75.155,00 |
| 16.07.2025 | 5,01 | 5,21 | 4,93 | 5,14 | -1,72% | 64.767,00 |
| 15.07.2025 | 5,33 | 5,41 | 4,91 | 5,23 | -4,91% | 208.808,00 |
| 14.07.2025 | 6,10 | 6,25 | 5,25 | 5,50 | -5,50% | 1.499.675,00 |
| 11.07.2025 | 6,45 | 6,51 | 5,68 | 5,82 | -12,22% | 91.697,00 |
| 10.07.2025 | 5,83 | 6,81 | 5,62 | 6,63 | 13,62% | 210.097,00 |
| 09.07.2025 | 5,87 | 6,05 | 5,32 | 5,84 | -0,26% | 121.109,00 |
| 08.07.2025 | 5,05 | 6,00 | 4,91 | 5,85 | 19,39% | 268.367,00 |
| 07.07.2025 | 5,11 | 5,12 | 4,71 | 4,90 | -3,16% | 81.077,00 |
| 03.07.2025 | 5,08 | 5,47 | 5,00 | 5,06 | -1,94% | 66.792,00 |
| 02.07.2025 | 5,09 | 5,47 | 5,00 | 5,16 | -1,53% | 101.863,00 |
| 01.07.2025 | 4,65 | 5,53 | 4,65 | 5,24 | 13,05% | 399.391,00 |
| 30.06.2025 | 4,39 | 4,76 | 4,26 | 4,64 | 2,54% | 166.672,00 |
| 27.06.2025 | 4,73 | 4,78 | 4,40 | 4,52 | -3,47% | 58.230,00 |
| 26.06.2025 | 4,40 | 4,82 | 4,15 | 4,68 | 7,64% | 166.381,00 |
| 25.06.2025 | 4,20 | 4,40 | 4,15 | 4,35 | 3,82% | 99.532,00 |
| 24.06.2025 | 4,18 | 4,35 | 4,05 | 4,19 | -4,12% | 86.033,00 |
| 23.06.2025 | 4,31 | 4,79 | 3,91 | 4,37 | 3.942,55% | 254.217,00 |
| 20.06.2025 | 0,11 | 0,11 | 0,10 | 0,11 | 0,19% | 4.148.251,00 |
| 18.06.2025 | 0,12 | 0,12 | 0,11 | 0,11 | -6,17% | 13.797.417,00 |
| 17.06.2025 | 0,12 | 0,13 | 0,11 | 0,12 | 4,64% | 7.218.130,00 |