3,280€
-1,20%
Echtzeit-Aktienkurs Actia Group S.A.
Bid:
Ask:
Aktienkurse zur Actia Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,29 | 3,37 | 3,26 | 3,34 | 0,60% | 5.465,00 |
| 07.08.2025 | 3,32 | 3,32 | 3,21 | 3,32 | 0,91% | 13.006,00 |
| 06.08.2025 | 3,43 | 3,43 | 3,29 | 3,29 | -3,24% | 12.680,00 |
| 05.08.2025 | 3,49 | 3,52 | 3,40 | 3,40 | -2,58% | 16.884,00 |
| 04.08.2025 | 3,50 | 3,52 | 3,47 | 3,49 | -0,29% | 7.891,00 |
| 01.08.2025 | 3,48 | 3,57 | 3,47 | 3,50 | 1,45% | 3.185,00 |
| 31.07.2025 | 3,51 | 3,51 | 3,45 | 3,45 | -0,86% | 993,00 |
| 30.07.2025 | 3,59 | 3,59 | 3,48 | 3,48 | -2,52% | 4.256,00 |
| 29.07.2025 | 3,60 | 3,60 | 3,53 | 3,57 | 0,00% | 1.214,00 |
| 28.07.2025 | 3,65 | 3,65 | 3,55 | 3,57 | -2,19% | 9.228,00 |
| 25.07.2025 | 3,65 | 3,65 | 3,60 | 3,65 | 0,00% | 1.957,00 |
| 24.07.2025 | 3,61 | 3,65 | 3,56 | 3,65 | 1,11% | 6.184,00 |
| 23.07.2025 | 3,58 | 3,61 | 3,56 | 3,61 | 0,84% | 2.118,00 |
| 22.07.2025 | 3,60 | 3,60 | 3,51 | 3,58 | -0,56% | 3.142,00 |
| 21.07.2025 | 3,65 | 3,65 | 3,58 | 3,60 | -1,10% | 6.744,00 |
| 18.07.2025 | 3,60 | 3,64 | 3,57 | 3,64 | 1,39% | 4.806,00 |
| 17.07.2025 | 3,53 | 3,59 | 3,53 | 3,59 | 0,84% | 7.285,00 |
| 16.07.2025 | 3,53 | 3,56 | 3,47 | 3,56 | 0,85% | 3.824,00 |
| 15.07.2025 | 3,54 | 3,55 | 3,48 | 3,53 | 1,15% | 3.401,00 |
| 14.07.2025 | 3,50 | 3,50 | 3,45 | 3,49 | 0,29% | 1.078,00 |
| 11.07.2025 | 3,50 | 3,50 | 3,47 | 3,48 | -0,57% | 632,00 |
| 10.07.2025 | 3,48 | 3,50 | 3,42 | 3,50 | 1,45% | 4.356,00 |
| 09.07.2025 | 3,45 | 3,54 | 3,42 | 3,45 | 0,00% | 3.331,00 |
| 08.07.2025 | 3,36 | 3,45 | 3,31 | 3,45 | 1,77% | 6.594,00 |
| 07.07.2025 | 3,37 | 3,39 | 3,35 | 3,39 | 0,59% | 1.101,00 |
| 04.07.2025 | 3,45 | 3,47 | 3,36 | 3,37 | -1,46% | 3.441,00 |
| 03.07.2025 | 3,47 | 3,47 | 3,41 | 3,42 | -2,29% | 2.311,00 |
| 02.07.2025 | 3,44 | 3,50 | 3,25 | 3,50 | 2,64% | 9.704,00 |
| 01.07.2025 | 3,44 | 3,56 | 3,38 | 3,41 | -0,58% | 12.245,00 |
| 30.06.2025 | 3,37 | 3,43 | 3,37 | 3,43 | 1,78% | 9.700,00 |
| 27.06.2025 | 3,30 | 3,37 | 3,24 | 3,37 | 1,20% | 16.651,00 |
| 26.06.2025 | 3,09 | 3,33 | 3,05 | 3,33 | 8,82% | 122.914,00 |
| 25.06.2025 | 3,03 | 3,06 | 2,98 | 3,06 | 0,66% | 1.902,00 |
| 24.06.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 0,66% | 309,00 |
| 23.06.2025 | 3,04 | 3,04 | 2,95 | 3,02 | -0,66% | 3.140,00 |
| 20.06.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 2,36% | 2.012,00 |
| 19.06.2025 | 2,98 | 3,00 | 2,91 | 2,97 | 0,00% | 2.357,00 |
| 18.06.2025 | 2,82 | 2,97 | 2,82 | 2,97 | 5,32% | 2.949,00 |
| 17.06.2025 | 2,94 | 2,94 | 2,82 | 2,82 | -2,76% | 4.511,00 |
| 16.06.2025 | 3,00 | 3,04 | 2,89 | 2,90 | -3,65% | 9.584,00 |
| 13.06.2025 | 3,08 | 3,10 | 3,01 | 3,01 | -2,27% | 2.009,00 |
| 12.06.2025 | 3,15 | 3,15 | 2,98 | 3,08 | -1,28% | 6.086,00 |
| 11.06.2025 | 3,21 | 3,24 | 3,12 | 3,12 | -2,80% | 7.446,00 |
| 10.06.2025 | 3,21 | 3,23 | 3,20 | 3,21 | 0,31% | 1.136,00 |
| 09.06.2025 | 3,20 | 3,25 | 3,20 | 3,20 | -0,62% | 3.139,00 |
| 06.06.2025 | 3,25 | 3,25 | 3,20 | 3,22 | 0,00% | 2.820,00 |
| 05.06.2025 | 3,26 | 3,26 | 3,20 | 3,22 | -0,62% | 3.111,00 |
| 04.06.2025 | 3,25 | 3,25 | 3,20 | 3,24 | 0,00% | 2.639,00 |
| 03.06.2025 | 3,23 | 3,25 | 3,20 | 3,24 | -0,31% | 1.868,00 |
| 02.06.2025 | 3,20 | 3,25 | 3,18 | 3,25 | 2,52% | 2.323,00 |
| 30.05.2025 | 3,23 | 3,23 | 3,15 | 3,17 | -0,31% | 5.023,00 |
| 29.05.2025 | 3,17 | 3,19 | 3,17 | 3,18 | 1,27% | 2.339,00 |
| 28.05.2025 | 3,01 | 3,24 | 3,01 | 3,14 | 3,29% | 12.751,00 |
| 27.05.2025 | 3,04 | 3,04 | 3,01 | 3,04 | 0,33% | 87.193,00 |
| 26.05.2025 | 3,04 | 3,04 | 3,02 | 3,03 | 0,66% | 986,00 |
| 23.05.2025 | 3,07 | 3,07 | 2,88 | 3,01 | 1,35% | 6.827,00 |
| 22.05.2025 | 3,03 | 3,04 | 2,92 | 2,97 | -1,33% | 3.338,00 |
| 21.05.2025 | 3,05 | 3,05 | 2,96 | 3,01 | -1,31% | 8.734,00 |
| 20.05.2025 | 3,08 | 3,08 | 3,02 | 3,05 | -0,97% | 2.572,00 |
| 19.05.2025 | 3,05 | 3,08 | 3,00 | 3,08 | 0,98% | 2.529,00 |
| 16.05.2025 | 3,05 | 3,10 | 3,02 | 3,05 | 0,99% | 2.676,00 |
| 15.05.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -1,88% | 1.512,00 |
| 14.05.2025 | 3,06 | 3,08 | 3,03 | 3,08 | 0,59% | 3.671,00 |
| 13.05.2025 | 3,08 | 3,08 | 3,02 | 3,06 | 0,33% | 2.808,00 |
| 12.05.2025 | 3,06 | 3,06 | 3,03 | 3,05 | 1,63% | 603,00 |
| 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 |