2,395€
-1,44%
Echtzeit-Aktienkurs ACTIA GROUP SA INH.EO-,75
Bid:
Ask:
Aktienkurse zur ACTIA GROUP SA INH.EO-,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 2,74 | 2,74 | 2,71 | 2,71 | -1,09% | 246,00 |
| 12.12.2024 | 2,69 | 2,74 | 2,67 | 2,74 | 1,86% | 2.016,00 |
| 11.12.2024 | 2,67 | 2,69 | 2,67 | 2,69 | 1,89% | 824,00 |
| 10.12.2024 | 2,69 | 2,69 | 2,64 | 2,64 | -1,86% | 1.012,00 |
| 09.12.2024 | 2,70 | 2,70 | 2,60 | 2,69 | 1,51% | 3.668,00 |
| 06.12.2024 | 2,55 | 2,65 | 2,53 | 2,65 | 3,92% | 4.279,00 |
| 05.12.2024 | 2,54 | 2,57 | 2,54 | 2,55 | 0,39% | 1.182,00 |
| 04.12.2024 | 2,47 | 2,56 | 2,47 | 2,54 | -0,39% | 6.935,00 |
| 03.12.2024 | 2,52 | 2,55 | 2,49 | 2,55 | 0,00% | 1.421,00 |
| 02.12.2024 | 2,60 | 2,60 | 2,50 | 2,55 | -1,54% | 3.220,00 |
| 29.11.2024 | 2,58 | 2,60 | 2,58 | 2,59 | 0,39% | 2.243,00 |
| 28.11.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -1,15% | 3.682,00 |
| 27.11.2024 | 2,58 | 2,62 | 2,47 | 2,61 | 1,56% | 4.544,00 |
| 26.11.2024 | 2,64 | 2,64 | 2,55 | 2,57 | -1,15% | 7.385,00 |
| 25.11.2024 | 2,66 | 2,66 | 2,56 | 2,60 | -2,26% | 3.771,00 |
| 22.11.2024 | 2,74 | 2,74 | 2,65 | 2,66 | -3,45% | 3.185,00 |
| 21.11.2024 | 2,77 | 2,82 | 2,74 | 2,76 | 0,18% | - |
| 20.11.2024 | 3,23 | 3,23 | 2,74 | 2,75 | -15,38% | 20.625,00 |
| 19.11.2024 | 3,23 | 3,25 | 3,21 | 3,25 | 0,62% | 2.227,00 |
| 18.11.2024 | 3,25 | 3,27 | 3,23 | 3,23 | -1,22% | 1.110,00 |
| 15.11.2024 | 3,27 | 3,27 | 3,25 | 3,27 | 0,62% | 518,00 |
| 14.11.2024 | 3,32 | 3,32 | 3,25 | 3,25 | -2,11% | 1.424,00 |
| 13.11.2024 | 3,30 | 3,34 | 3,30 | 3,32 | 0,61% | 987,00 |
| 12.11.2024 | 3,34 | 3,34 | 3,30 | 3,30 | -1,20% | 878,00 |
| 11.11.2024 | 3,40 | 3,40 | 3,34 | 3,34 | -1,76% | 720,00 |
| 08.11.2024 | 3,39 | 3,41 | 3,39 | 3,40 | 0,29% | 263,00 |
| 07.11.2024 | 3,41 | 3,42 | 3,39 | 3,39 | -0,59% | 1.311,00 |
| 06.11.2024 | 3,40 | 3,42 | 3,35 | 3,41 | 0,00% | 1.076,00 |
| 05.11.2024 | 3,33 | 3,44 | 3,27 | 3,41 | 3,33% | 2.664,00 |
| 04.11.2024 | 3,26 | 3,30 | 3,22 | 3,30 | 3,12% | 2.777,00 |
| 01.11.2024 | 3,20 | 3,20 | 3,19 | 3,20 | 0,00% | 1.810,00 |
| 31.10.2024 | 3,15 | 3,20 | 3,14 | 3,20 | 1,59% | 1.627,00 |
| 30.10.2024 | 3,18 | 3,18 | 3,15 | 3,15 | -0,94% | 2.290,00 |
| 29.10.2024 | 3,16 | 3,25 | 3,16 | 3,18 | -2,15% | 2.118,00 |
| 28.10.2024 | 3,21 | 3,28 | 3,21 | 3,25 | 1,88% | 1.180,00 |
| 25.10.2024 | 3,22 | 3,28 | 3,16 | 3,19 | -1,85% | 2.753,00 |
| 24.10.2024 | 3,16 | 3,25 | 3,16 | 3,25 | 1,88% | 1.811,00 |
| 23.10.2024 | 3,20 | 3,20 | 3,17 | 3,19 | -0,31% | 931,00 |
| 22.10.2024 | 3,13 | 3,20 | 3,13 | 3,20 | -0,31% | 2.085,00 |
| 21.10.2024 | 3,21 | 3,21 | 3,18 | 3,21 | -0,93% | 215,00 |
| 18.10.2024 | 3,15 | 3,27 | 3,15 | 3,24 | 2,86% | 976,00 |
| 17.10.2024 | 3,15 | 3,15 | 3,13 | 3,15 | 0,00% | 1.227,00 |
| 16.10.2024 | 3,14 | 3,15 | 3,10 | 3,15 | -1,10% | 3.669,00 |
| 15.10.2024 | 3,24 | 3,24 | 3,17 | 3,19 | -0,47% | - |
| 14.10.2024 | 3,26 | 3,27 | 3,20 | 3,20 | -1,23% | 3.373,00 |
| 11.10.2024 | 3,26 | 3,29 | 3,21 | 3,24 | -0,61% | 2.612,00 |
| 10.10.2024 | 3,21 | 3,26 | 3,20 | 3,26 | 1,56% | 1.432,00 |
| 09.10.2024 | 3,32 | 3,32 | 3,21 | 3,21 | -3,31% | 991,00 |
| 08.10.2024 | 3,35 | 3,35 | 3,32 | 3,32 | -0,90% | 270,00 |
| 07.10.2024 | 3,44 | 3,44 | 3,35 | 3,35 | -2,62% | 301,00 |
| 04.10.2024 | 3,44 | 3,44 | 3,20 | 3,44 | -0,29% | 3.467,00 |
| 03.10.2024 | 3,54 | 3,54 | 3,35 | 3,45 | -1,71% | 1.869,00 |
| 02.10.2024 | 3,55 | 3,55 | 3,51 | 3,51 | -1,96% | 363,00 |
| 01.10.2024 | 3,55 | 3,58 | 3,46 | 3,58 | 0,85% | 1.261,00 |
| 30.09.2024 | 3,70 | 3,70 | 3,54 | 3,55 | -4,05% | 2.095,00 |
| 27.09.2024 | 3,57 | 3,70 | 3,55 | 3,70 | 0,27% | 3.063,00 |
| 26.09.2024 | 3,72 | 3,72 | 3,57 | 3,69 | -0,81% | 1.326,00 |
| 25.09.2024 | 3,61 | 3,72 | 3,52 | 3,72 | 1,36% | 3.891,00 |
| 24.09.2024 | 3,70 | 3,78 | 3,62 | 3,67 | 4,26% | 26.992,00 |
| 23.09.2024 | 3,35 | 3,53 | 3,35 | 3,52 | 0,57% | 3.389,00 |
| 20.09.2024 | 3,47 | 3,53 | 3,47 | 3,50 | 0,86% | 678,00 |
| 19.09.2024 | 3,42 | 3,58 | 3,40 | 3,47 | 2,36% | 3.554,00 |
| 18.09.2024 | 3,36 | 3,39 | 3,27 | 3,39 | 1,80% | 1.421,00 |
| 17.09.2024 | 3,27 | 3,34 | 3,20 | 3,33 | 1,52% | 140.970,00 |
| 16.09.2024 | 3,40 | 3,42 | 3,28 | 3,28 | -3,53% | 1.172,00 |
| 13.09.2024 | 3,20 | 3,40 | 3,20 | 3,40 | 5,59% | 3.978,00 |
| 12.09.2024 | 3,18 | 3,22 | 3,18 | 3,22 | 1,90% | 427,00 |
| 11.09.2024 | 3,16 | 3,19 | 3,16 | 3,16 | -0,32% | 2.428,00 |
| 10.09.2024 | 3,32 | 3,32 | 3,17 | 3,17 | -3,65% | 3.299,00 |
| 09.09.2024 | 3,29 | 3,32 | 3,29 | 3,29 | -0,90% | 1.012,00 |