3,210€
0,63%
Echtzeit-Aktienkurs ACTIA GROUP SA INH.EO-,75
Bid:
Ask:
Aktienkurse zur ACTIA GROUP SA INH.EO-,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,00% | - |
| 05.06.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -0,62% | - |
| 04.06.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -0,93% | - |
| 03.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 4,18% | - |
| 02.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,96% | - |
| 30.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 29.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 5,72% | - |
| 28.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 27.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,02% | - |
| 26.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 23.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,03% | - |
| 22.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -4,59% | - |
| 21.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,67% | - |
| 20.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 19.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 16.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,00% | - |
| 15.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,99% | - |
| 14.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,98% | - |
| 13.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,33% | - |
| 12.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 5,99% | - |
| 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% | - |