Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,80 | 45,80 | 45,20 | 45,80 | 0,00% | - |
| 24.04.2025 | 45,80 | 45,80 | 45,20 | 45,80 | 0,00% | - |
| 23.04.2025 | 45,80 | 45,80 | 45,20 | 45,80 | 0,00% | - |
| 22.04.2025 | 46,00 | 46,00 | 45,20 | 45,80 | -0,43% | - |
| 17.04.2025 | 45,20 | 46,00 | 45,00 | 46,00 | 1,77% | - |
| 16.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 15.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 14.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 11.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 10.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 09.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 1,35% | - |
| 08.04.2025 | 44,60 | 44,60 | 44,00 | 44,60 | -1,33% | - |
| 07.04.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 04.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,22% | - |
| 03.04.2025 | 45,20 | 45,20 | 44,60 | 45,10 | 0,00% | - |
| 02.04.2025 | 45,20 | 45,20 | 44,60 | 45,10 | -0,66% | - |
| 01.04.2025 | 45,40 | 45,40 | 44,60 | 45,40 | -0,44% | - |
| 31.03.2025 | 45,20 | 45,60 | 44,80 | 45,60 | 1,79% | - |
| 28.03.2025 | 45,20 | 45,20 | 44,80 | 44,80 | -1,75% | - |
| 27.03.2025 | 45,60 | 45,60 | 44,80 | 45,60 | 0,00% | - |
| 26.03.2025 | 45,60 | 45,60 | 45,00 | 45,60 | 0,00% | - |
| 25.03.2025 | 45,60 | 45,60 | 45,00 | 45,60 | 0,00% | - |
| 24.03.2025 | 45,40 | 45,60 | 44,80 | 45,60 | 0,88% | - |
| 21.03.2025 | 43,60 | 45,20 | 43,40 | 45,20 | 2,26% | - |
| 20.03.2025 | 41,80 | 44,20 | 41,40 | 44,20 | 5,24% | - |
| 19.03.2025 | 41,80 | 42,00 | 41,40 | 42,00 | 0,48% | - |
| 18.03.2025 | 42,00 | 42,00 | 41,40 | 41,80 | -0,48% | - |
| 17.03.2025 | 42,00 | 42,00 | 41,40 | 42,00 | 0,00% | - |
| 14.03.2025 | 42,00 | 42,00 | 41,40 | 42,00 | 1,45% | - |
| 13.03.2025 | 43,20 | 43,20 | 41,40 | 41,40 | -5,91% | - |
| 12.03.2025 | 43,20 | 44,00 | 42,80 | 44,00 | 2,80% | 3,00 |
| 11.03.2025 | 43,80 | 43,80 | 42,80 | 42,80 | -1,38% | - |
| 10.03.2025 | 43,80 | 43,80 | 43,40 | 43,40 | 0,00% | - |
| 07.03.2025 | 43,60 | 43,60 | 43,20 | 43,40 | 0,46% | - |
| 06.03.2025 | 43,40 | 43,40 | 43,00 | 43,20 | 0,47% | - |
| 05.03.2025 | 44,40 | 44,40 | 43,00 | 43,00 | -2,27% | - |
| 04.03.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -0,45% | - |
| 03.03.2025 | 41,40 | 44,20 | 41,00 | 44,20 | 7,80% | - |
| 28.02.2025 | 39,80 | 41,00 | 39,80 | 41,00 | 3,54% | - |
| 27.02.2025 | 38,20 | 39,60 | 38,20 | 39,60 | 5,88% | - |
| 26.02.2025 | 36,00 | 37,40 | 36,00 | 37,40 | 4,47% | - |
| 25.02.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 2,29% | - |
| 24.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 21.02.2025 | 34,80 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 20.02.2025 | 32,20 | 34,60 | 32,00 | 34,60 | 8,13% | - |
| 19.02.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 18.02.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 17.02.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 14.02.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 13.02.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -3,61% | - |
| 12.02.2025 | 36,20 | 36,20 | 33,20 | 33,20 | -8,29% | - |
| 11.02.2025 | 37,60 | 37,60 | 36,00 | 36,20 | -4,74% | - |
| 10.02.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -0,52% | - |
| 07.02.2025 | 38,80 | 38,80 | 38,20 | 38,20 | 19,38% | - |
| 06.02.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 3,90% | - |
| 05.02.2025 | 27,80 | 31,20 | 27,80 | 30,80 | 10,79% | 49,00 |
| 04.02.2025 | 26,60 | 27,80 | 26,60 | 27,80 | 2,96% | - |
| 03.02.2025 | 25,40 | 27,00 | 24,80 | 27,00 | 8,00% | - |
| 31.01.2025 | 23,20 | 25,00 | 23,20 | 25,00 | 10,62% | - |
| 30.01.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 6,60% | - |
| 29.01.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 9,28% | - |
| 28.01.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 3,19% | - |
| 27.01.2025 | 19,70 | 19,70 | 18,80 | 18,80 | -3,59% | - |
| 24.01.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | 66,00 |
| 23.01.2025 | 17,90 | 19,40 | 17,90 | 19,40 | 8,99% | - |
| 22.01.2025 | 16,50 | 17,80 | 16,50 | 17,80 | 9,20% | 50,00 |
| 21.01.2025 | 15,50 | 16,30 | 15,50 | 16,30 | 5,84% | 300,00 |
| 20.01.2025 | 15,20 | 15,40 | 15,10 | 15,40 | 1,99% | - |
| 17.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 16.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 15.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 14.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 13.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 10.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 09.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 08.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 07.01.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 06.01.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -0,66% | - |
| 03.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 02.01.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | - |
| 30.12.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 27.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.12.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 0,00% | - |
| 20.12.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 19.12.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 18.12.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | - |
| 17.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 16.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 13.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 12.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 11.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 10.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 09.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 06.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 05.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 04.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 03.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 02.12.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | - |
| 29.11.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 28.11.2024 | 14,90 | 15,40 | 14,90 | 15,40 | 0,00% | - |