3,055€
7,57%
Echtzeit-Aktienkurs Actia Group S.A.
Bid:
Ask:
Aktienkurse zur Actia Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 3,05 | 3,05 | 3,01 | 3,05 | 7,22% | - |
| 09.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 08.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,42% | - |
| 07.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,06% | - |
| 06.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,35% | - |
| 05.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,35% | - |
| 02.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 30.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 29.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | - |
| 28.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,34% | - |
| 25.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 24.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 23.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,03% | - |
| 22.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 17.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 4,60% | - |
| 16.04.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,97% | - |
| 15.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -6,92% | - |
| 14.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,69% | - |
| 11.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -2,35% | - |
| 10.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 10,78% | - |
| 09.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 6,32% | - |
| 08.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 07.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -13,56% | - |
| 04.04.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,34% | - |
| 03.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -4,17% | - |
| 02.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,63% | - |
| 01.04.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -3,76% | - |
| 31.03.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 5,28% | - |
| 28.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 3,41% | - |
| 27.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,68% | - |
| 26.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 25.03.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,61% | - |
| 24.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,00% | - |
| 21.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,65% | - |
| 20.03.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | - |
| 19.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 18.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 17.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,33% | - |
| 14.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -4,36% | - |
| 13.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 1,26% | - |
| 12.03.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -0,63% | - |
| 11.03.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -4,78% | - |
| 10.03.2025 | 3,10 | 3,35 | 3,10 | 3,35 | 2,45% | 1.640,00 |
| 07.03.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 4,47% | - |
| 06.03.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 15,93% | - |
| 05.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | - |
| 04.03.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,08% | - |
| 03.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | - |
| 28.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 4,96% | - |
| 27.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,13% | - |
| 26.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -3,28% | - |
| 25.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 5,79% | - |
| 24.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -6,50% | - |
| 21.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 3,36% | - |
| 20.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,10% | - |
| 19.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 18.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,01% | - |
| 17.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,22% | - |
| 14.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 13.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 11.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 10.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
| 07.02.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 06.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 05.02.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,87% | - |
| 04.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 03.02.2025 | 2,36 | 2,52 | 2,36 | 2,52 | 6,33% | 209,00 |
| 31.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 30.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 29.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -5,91% | - |
| 28.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -8,30% | - |
| 27.01.2025 | 2,61 | 2,77 | 2,61 | 2,77 | 5,73% | 111,00 |
| 24.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,87% | - |
| 23.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 3,89% | - |
| 22.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 21.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | - |
| 20.01.2025 | 2,46 | 2,61 | 2,46 | 2,61 | 5,67% | 5,00 |
| 17.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
| 16.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,56% | - |
| 15.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,32% | - |
| 14.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 13.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,89% | - |
| 10.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | - |
| 09.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 08.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 07.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,37% | - |
| 06.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 03.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 9,13% | - |
| 02.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,21% | - |
| 30.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -4,23% | - |
| 27.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 23.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | 12,00 |
| 20.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | - |
| 19.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 18.12.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -3,99% | - |
| 17.12.2024 | 2,60 | 2,76 | 2,60 | 2,76 | 9,52% | 30,00 |
| 16.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 13.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | - |
| 12.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |