3,050€
1,63%
Echtzeit-Aktienkurs Actia Group S.A.
Bid:
Ask:
Aktienkurse zur Actia Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 3,04 | 3,07 | 3,02 | 3,05 | 1,63% | - |
| 09.05.2025 | 2,90 | 3,03 | 2,86 | 3,00 | 5,30% | 13.426,00 |
| 08.05.2025 | 2,90 | 2,90 | 2,85 | 2,85 | 0,00% | 495,00 |
| 07.05.2025 | 2,85 | 2,88 | 2,85 | 2,85 | 1,06% | 501,00 |
| 06.05.2025 | 2,89 | 2,90 | 2,82 | 2,82 | -1,43% | 74.480,00 |
| 05.05.2025 | 2,86 | 2,92 | 2,86 | 2,86 | -1,34% | 2.712,00 |
| 02.05.2025 | 2,90 | 2,90 | 2,85 | 2,90 | 0,80% | 2.008,00 |
| 30.04.2025 | 2,87 | 2,90 | 2,85 | 2,88 | 0,24% | 749,00 |
| 29.04.2025 | 2,90 | 2,92 | 2,87 | 2,87 | -1,07% | 1.187,00 |
| 28.04.2025 | 2,90 | 2,95 | 2,90 | 2,90 | 0,00% | 3.614,00 |
| 25.04.2025 | 2,93 | 2,95 | 2,90 | 2,90 | 0,03% | 180,00 |
| 24.04.2025 | 2,95 | 2,96 | 2,90 | 2,90 | 1,40% | 1.626,00 |
| 23.04.2025 | 2,85 | 2,95 | 2,85 | 2,86 | 1,06% | 3.379,00 |
| 22.04.2025 | 2,87 | 2,87 | 2,80 | 2,83 | 0,04% | 2.901,00 |
| 17.04.2025 | 2,85 | 2,85 | 2,76 | 2,83 | 0,00% | 3.549,00 |
| 16.04.2025 | 2,88 | 2,88 | 2,73 | 2,83 | -1,77% | 1.279,00 |
| 15.04.2025 | 2,90 | 2,90 | 2,62 | 2,88 | -0,69% | 7.806,00 |
| 14.04.2025 | 2,95 | 2,95 | 2,70 | 2,90 | 0,42% | 6.292,00 |
| 11.04.2025 | 2,93 | 2,93 | 2,87 | 2,89 | -0,45% | 500,00 |
| 10.04.2025 | 2,84 | 3,00 | 2,84 | 2,90 | 3,20% | 6.989,00 |
| 09.04.2025 | 2,80 | 2,86 | 2,80 | 2,81 | -0,32% | 3.983,00 |
| 08.04.2025 | 2,72 | 2,99 | 2,72 | 2,82 | 4,44% | 12.706,00 |
| 07.04.2025 | 2,50 | 2,70 | 2,38 | 2,70 | -2,88% | 11.670,00 |
| 04.04.2025 | 2,98 | 3,01 | 2,51 | 2,78 | -6,71% | 10.062,00 |
| 03.04.2025 | 2,97 | 3,04 | 2,96 | 2,98 | -1,97% | 7.194,00 |
| 02.04.2025 | 3,09 | 3,12 | 3,04 | 3,04 | -0,65% | 2.246,00 |
| 01.04.2025 | 3,19 | 3,21 | 3,06 | 3,06 | -4,08% | 772,00 |
| 31.03.2025 | 3,23 | 3,26 | 3,08 | 3,19 | -1,24% | 4.877,00 |
| 28.03.2025 | 3,50 | 3,53 | 3,23 | 3,23 | 3,86% | 35.349,00 |
| 27.03.2025 | 2,97 | 3,11 | 2,96 | 3,11 | 4,01% | 6.542,00 |
| 26.03.2025 | 3,00 | 3,00 | 2,93 | 2,99 | -0,99% | 1.880,00 |
| 25.03.2025 | 3,04 | 3,04 | 2,92 | 3,02 | -0,66% | 6.608,00 |
| 24.03.2025 | 3,04 | 3,12 | 3,01 | 3,04 | -0,98% | 3.733,00 |
| 21.03.2025 | 3,15 | 3,15 | 3,07 | 3,07 | -1,92% | 3.306,00 |
| 20.03.2025 | 3,10 | 3,13 | 3,10 | 3,13 | 0,97% | 2.575,00 |
| 19.03.2025 | 3,10 | 3,11 | 3,10 | 3,10 | -0,32% | 1.736,00 |
| 18.03.2025 | 3,07 | 3,13 | 3,07 | 3,11 | 1,30% | 1.256,00 |
| 17.03.2025 | 3,12 | 3,18 | 3,06 | 3,07 | -1,60% | 4.348,00 |
| 14.03.2025 | 3,13 | 3,14 | 3,09 | 3,12 | 0,97% | 3.083,00 |
| 13.03.2025 | 3,35 | 3,35 | 3,02 | 3,09 | -7,76% | 7.869,00 |
| 12.03.2025 | 3,19 | 3,35 | 3,19 | 3,35 | 3,08% | 4.419,00 |
| 11.03.2025 | 3,32 | 3,32 | 3,18 | 3,25 | -2,99% | 3.018,00 |
| 10.03.2025 | 3,30 | 3,36 | 3,20 | 3,35 | 8,77% | 13.268,00 |
| 07.03.2025 | 3,39 | 3,39 | 3,06 | 3,08 | -9,14% | 18.445,00 |
| 06.03.2025 | 3,38 | 3,89 | 3,15 | 3,39 | 7,96% | 78.804,00 |
| 05.03.2025 | 2,70 | 3,24 | 2,70 | 3,14 | 16,30% | 33.550,00 |
| 04.03.2025 | 2,75 | 2,78 | 2,70 | 2,70 | -1,82% | 1.960,00 |
| 03.03.2025 | 2,82 | 2,84 | 2,70 | 2,75 | -1,43% | 3.486,00 |
| 28.02.2025 | 2,90 | 2,90 | 2,79 | 2,79 | -3,13% | 3.776,00 |
| 27.02.2025 | 2,66 | 2,88 | 2,61 | 2,88 | 9,51% | 199.866,00 |
| 26.02.2025 | 2,70 | 2,73 | 2,61 | 2,63 | -2,59% | 2.714,00 |
| 25.02.2025 | 2,74 | 2,74 | 2,67 | 2,70 | -1,46% | 2.165,00 |
| 24.02.2025 | 2,80 | 2,82 | 2,74 | 2,74 | -0,72% | 3.012,00 |
| 21.02.2025 | 2,73 | 2,78 | 2,62 | 2,76 | 1,10% | 2.123,00 |
| 20.02.2025 | 2,76 | 2,85 | 2,73 | 2,73 | -1,09% | 7.149,00 |
| 19.02.2025 | 2,67 | 2,88 | 2,64 | 2,76 | 3,37% | 10.795,00 |
| 18.02.2025 | 2,64 | 2,67 | 2,60 | 2,67 | 4,71% | 5.661,00 |
| 17.02.2025 | 2,51 | 2,58 | 2,51 | 2,55 | 1,19% | 2.084,00 |
| 14.02.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,40% | 1.232,00 |
| 13.02.2025 | 2,50 | 2,51 | 2,48 | 2,51 | 1,21% | 1.195,00 |
| 12.02.2025 | 2,46 | 2,51 | 2,43 | 2,48 | 0,00% | 3.648,00 |
| 11.02.2025 | 2,45 | 2,48 | 2,43 | 2,48 | -0,40% | 3.333,00 |
| 10.02.2025 | 2,47 | 2,49 | 2,45 | 2,49 | 0,81% | 1.807,00 |
| 07.02.2025 | 2,52 | 2,52 | 2,41 | 2,47 | -1,98% | 4.027,00 |
| 06.02.2025 | 2,49 | 2,52 | 2,41 | 2,52 | 2,02% | 3.697,00 |
| 05.02.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 3,78% | 3.321,00 |
| 04.02.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -5,56% | 4.709,00 |
| 03.02.2025 | 2,40 | 2,53 | 2,40 | 2,52 | 5,00% | 5.076,00 |
| 31.01.2025 | 2,43 | 2,43 | 2,37 | 2,40 | 0,00% | 1.857,00 |
| 30.01.2025 | 2,40 | 2,47 | 2,39 | 2,40 | 0,84% | 106.360,00 |
| 29.01.2025 | 2,38 | 2,42 | 2,37 | 2,38 | -2,06% | 9.003,00 |
| 28.01.2025 | 2,69 | 2,69 | 2,43 | 2,43 | -9,67% | 14.630,00 |
| 27.01.2025 | 2,74 | 2,74 | 2,47 | 2,69 | -0,37% | 8.257,00 |
| 24.01.2025 | 2,70 | 2,73 | 2,63 | 2,70 | 0,00% | 2.073,00 |
| 23.01.2025 | 2,70 | 2,70 | 2,67 | 2,70 | 0,00% | 4.101,00 |
| 22.01.2025 | 2,67 | 2,74 | 2,67 | 2,70 | 1,89% | 4.403,00 |
| 21.01.2025 | 2,57 | 2,70 | 2,57 | 2,65 | 0,76% | 1.157,00 |
| 20.01.2025 | 2,54 | 2,63 | 2,54 | 2,63 | 4,78% | 2.294,00 |
| 17.01.2025 | 2,51 | 2,52 | 2,48 | 2,51 | 0,80% | 4.272,00 |
| 16.01.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -2,35% | 2.164,00 |
| 15.01.2025 | 2,50 | 2,55 | 2,47 | 2,55 | -0,39% | 7.272,00 |
| 14.01.2025 | 2,60 | 2,60 | 2,53 | 2,56 | -1,54% | 3.910,00 |
| 13.01.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -1,89% | 3.877,00 |
| 10.01.2025 | 2,64 | 2,65 | 2,62 | 2,65 | 0,00% | 2.480,00 |
| 09.01.2025 | 2,69 | 2,71 | 2,60 | 2,65 | -1,49% | 4.391,00 |
| 08.01.2025 | 2,67 | 2,70 | 2,61 | 2,69 | 1,89% | 3.667,00 |
| 07.01.2025 | 2,71 | 2,71 | 2,64 | 2,64 | -3,65% | 5.133,00 |
| 06.01.2025 | 2,74 | 2,74 | 2,70 | 2,74 | 1,48% | 1.189,00 |
| 03.01.2025 | 2,68 | 2,74 | 2,68 | 2,70 | -0,37% | 322,00 |
| 02.01.2025 | 2,74 | 2,74 | 2,65 | 2,71 | -1,09% | 2.168,00 |
| 31.12.2024 | 2,53 | 2,74 | 2,53 | 2,74 | 8,30% | 2.401,00 |
| 30.12.2024 | 2,61 | 2,61 | 2,53 | 2,53 | -1,94% | 4.106,00 |
| 27.12.2024 | 2,60 | 2,60 | 2,56 | 2,58 | -1,53% | 16.442,00 |
| 24.12.2024 | 2,61 | 2,68 | 2,60 | 2,62 | 0,00% | 3.164,00 |
| 23.12.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -1,13% | 363,00 |
| 20.12.2024 | 2,62 | 2,66 | 2,62 | 2,65 | 0,00% | 46.902,00 |
| 19.12.2024 | 2,68 | 2,68 | 2,65 | 2,65 | -1,12% | 1.623,00 |
| 18.12.2024 | 2,68 | 2,68 | 2,66 | 2,68 | 0,00% | 711,00 |
| 17.12.2024 | 2,76 | 2,76 | 2,68 | 2,68 | -1,83% | 3.641,00 |
| 16.12.2024 | 2,76 | 2,76 | 2,62 | 2,73 | 0,74% | 4.317,00 |