40,600€
Echtzeit-Aktienkurs 029 GROUP SE
Bid:
Ask:
Aktienkurse zur 029 GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,70 | 40,70 | 39,80 | 40,60 | 1,50% | - |
| 13.05.2026 | 40,60 | 40,60 | 39,80 | 40,00 | -2,91% | - |
| 05.05.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 04.05.2026 | 40,80 | 41,20 | 40,00 | 41,20 | 0,98% | - |
| 30.04.2026 | 41,20 | 41,20 | 40,40 | 40,80 | -0,97% | - |
| 29.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 28.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 27.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 24.04.2026 | 41,20 | 41,20 | 39,80 | 41,20 | 1,48% | - |
| 23.04.2026 | 41,20 | 41,20 | 40,40 | 40,60 | -1,46% | - |
| 22.04.2026 | 41,30 | 41,30 | 40,40 | 41,20 | 0,00% | - |
| 21.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 20.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 17.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 16.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 15.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 14.04.2026 | 41,10 | 41,20 | 40,00 | 41,20 | 0,98% | - |
| 13.04.2026 | 41,30 | 41,30 | 40,40 | 40,80 | -0,97% | - |
| 10.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 09.04.2026 | 41,10 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 08.04.2026 | 41,30 | 41,30 | 40,40 | 41,20 | 0,00% | - |
| 07.04.2026 | 41,30 | 41,30 | 40,40 | 41,20 | 0,00% | - |
| 02.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 01.04.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 31.03.2026 | 41,20 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 30.03.2026 | 41,20 | 41,80 | 40,40 | 41,20 | 0,00% | - |
| 27.03.2026 | 40,70 | 41,20 | 39,80 | 41,20 | 1,48% | - |
| 26.03.2026 | 40,70 | 40,70 | 39,80 | 40,60 | 0,00% | - |
| 25.03.2026 | 37,70 | 41,00 | 37,70 | 40,60 | 4,10% | - |
| 24.03.2026 | 36,40 | 39,00 | 36,40 | 39,00 | 5,98% | - |
| 23.03.2026 | 36,80 | 37,00 | 36,40 | 36,80 | -0,54% | - |
| 20.03.2026 | 36,90 | 37,00 | 36,40 | 37,00 | 0,00% | - |
| 19.03.2026 | 38,60 | 38,60 | 36,40 | 37,00 | -3,65% | - |
| 18.03.2026 | 38,20 | 38,40 | 37,60 | 38,40 | 0,52% | - |
| 17.03.2026 | 38,10 | 38,40 | 37,80 | 38,20 | -0,52% | - |
| 16.03.2026 | 38,20 | 38,40 | 37,80 | 38,40 | 0,00% | - |
| 13.03.2026 | 35,70 | 38,40 | 35,20 | 38,40 | 7,87% | - |
| 12.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 11.03.2026 | 35,50 | 35,80 | 35,20 | 35,60 | -0,56% | - |
| 10.03.2026 | 36,30 | 36,60 | 35,20 | 35,80 | -2,19% | - |
| 09.03.2026 | 36,40 | 36,60 | 36,00 | 36,60 | 0,00% | - |
| 06.03.2026 | 36,30 | 36,60 | 36,00 | 36,60 | 0,00% | - |
| 05.03.2026 | 36,50 | 36,60 | 36,00 | 36,60 | 0,00% | - |
| 04.03.2026 | 37,10 | 37,40 | 36,00 | 36,60 | -2,14% | 248,00 |
| 03.03.2026 | 37,00 | 37,40 | 36,80 | 37,40 | 0,00% | - |
| 02.03.2026 | 37,10 | 37,40 | 36,80 | 37,40 | 0,00% | - |
| 27.02.2026 | 37,30 | 38,10 | 36,80 | 37,40 | -1,06% | - |
| 26.02.2026 | 36,50 | 37,80 | 36,00 | 37,80 | 2,16% | - |
| 25.02.2026 | 34,90 | 37,00 | 34,80 | 37,00 | 4,52% | - |
| 24.02.2026 | 33,60 | 35,40 | 33,20 | 35,40 | 5,99% | - |
| 23.02.2026 | 32,60 | 33,40 | 32,40 | 33,40 | 2,45% | - |
| 20.02.2026 | 31,00 | 32,60 | 30,40 | 32,60 | 5,16% | - |
| 19.02.2026 | 31,00 | 31,00 | 30,40 | 31,00 | 0,00% | - |
| 18.02.2026 | 31,40 | 31,60 | 30,60 | 31,00 | -1,90% | - |
| 17.02.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 16.02.2026 | 31,30 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 13.02.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 12.02.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 11.02.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 10.02.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 09.02.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 06.02.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 05.02.2026 | 31,70 | 31,70 | 31,00 | 31,60 | 0,00% | - |
| 04.02.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 03.02.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 02.02.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 30.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 29.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 28.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 27.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 26.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 23.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 22.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 21.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 20.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 19.01.2026 | 31,60 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 16.01.2026 | 32,20 | 32,20 | 31,20 | 31,60 | -1,86% | - |
| 15.01.2026 | 32,20 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 14.01.2026 | 32,20 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 13.01.2026 | 32,20 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 12.01.2026 | 32,20 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 09.01.2026 | 32,20 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 08.01.2026 | 32,20 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 07.01.2026 | 32,20 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 06.01.2026 | 33,00 | 33,00 | 31,80 | 32,20 | -2,42% | - |
| 05.01.2026 | 33,00 | 33,40 | 32,40 | 33,00 | 0,00% | - |
| 02.01.2026 | 33,50 | 34,00 | 32,60 | 33,00 | -2,08% | - |
| 30.12.2025 | 30,80 | 34,40 | 30,80 | 33,70 | 16,61% | - |
| 29.12.2025 | 26,20 | 28,90 | 25,80 | 28,90 | 10,31% | - |
| 23.12.2025 | 26,80 | 26,80 | 25,80 | 26,20 | -2,24% | 17,00 |
| 22.12.2025 | 27,40 | 27,40 | 26,40 | 26,80 | -2,19% | 48,00 |
| 19.12.2025 | 28,80 | 28,80 | 26,40 | 27,40 | -4,86% | - |
| 18.12.2025 | 29,80 | 29,80 | 28,40 | 28,80 | -7,69% | - |
| 17.12.2025 | 31,20 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 16.12.2025 | 31,20 | 31,20 | 30,60 | 31,00 | -0,64% | - |
| 15.12.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 12.12.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | - |
| 11.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 10.12.2025 | 32,60 | 33,00 | 32,00 | 32,60 | 0,00% | - |
| 09.12.2025 | 32,60 | 32,60 | 32,00 | 32,60 | 0,00% | - |