41,400€
0,98%
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,60 | 41,60 | 40,90 | 41,40 | -0,48% | 60,00 |
| 05.06.2025 | 42,80 | 42,80 | 41,00 | 41,60 | -2,80% | - |
| 04.06.2025 | 43,60 | 43,60 | 42,20 | 42,80 | -1,83% | - |
| 03.06.2025 | 44,60 | 44,60 | 43,20 | 43,60 | -2,24% | - |
| 02.06.2025 | 44,60 | 44,60 | 44,00 | 44,60 | 0,00% | - |
| 30.05.2025 | 44,60 | 44,60 | 44,00 | 44,60 | 0,22% | - |
| 29.05.2025 | 44,20 | 44,50 | 44,00 | 44,50 | 0,68% | - |
| 28.05.2025 | 44,20 | 44,20 | 44,00 | 44,20 | 0,00% | - |
| 27.05.2025 | 43,80 | 44,20 | 43,60 | 44,20 | 0,91% | - |
| 26.05.2025 | 43,80 | 43,80 | 43,20 | 43,80 | 0,00% | - |
| 23.05.2025 | 43,80 | 43,80 | 43,20 | 43,80 | 0,00% | - |
| 22.05.2025 | 43,80 | 43,80 | 43,20 | 43,80 | 0,00% | - |
| 21.05.2025 | 43,80 | 43,80 | 43,20 | 43,80 | 0,69% | - |
| 20.05.2025 | 43,80 | 43,80 | 43,20 | 43,50 | -0,68% | - |
| 19.05.2025 | 43,80 | 43,80 | 43,20 | 43,80 | 0,00% | - |
| 16.05.2025 | 43,60 | 43,80 | 43,20 | 43,80 | 0,00% | - |
| 15.05.2025 | 45,60 | 45,60 | 43,20 | 43,80 | -3,95% | - |
| 14.05.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -1,30% | - |
| 13.05.2025 | 46,80 | 46,80 | 45,60 | 46,20 | -1,28% | - |
| 12.05.2025 | 47,60 | 47,60 | 46,80 | 46,80 | -1,47% | - |
| 09.05.2025 | 46,40 | 47,50 | 45,80 | 47,50 | 3,26% | - |
| 08.05.2025 | 46,60 | 46,60 | 45,80 | 46,00 | -1,29% | - |
| 07.05.2025 | 46,60 | 46,60 | 46,00 | 46,60 | -0,21% | - |
| 06.05.2025 | 45,80 | 46,70 | 45,00 | 46,70 | 1,97% | 50,00 |
| 05.05.2025 | 45,80 | 45,80 | 45,20 | 45,80 | 0,00% | - |
| 02.05.2025 | 45,80 | 45,80 | 45,20 | 45,80 | 0,00% | - |
| 30.04.2025 | 45,80 | 45,80 | 45,60 | 45,80 | 0,00% | - |
| 29.04.2025 | 45,80 | 45,80 | 45,20 | 45,80 | 0,00% | - |
| 28.04.2025 | 45,80 | 45,80 | 45,20 | 45,80 | 0,00% | - |
| 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% | - |