3,705€
4,66%
Echtzeit-Aktienkurs Actia Group S.A.
Bid:
Ask:
Aktienkurse zur Actia Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -0,85% | - |
| 07.05.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 0,28% | - |
| 06.05.2026 | 3,53 | 3,53 | 3,53 | 3,53 | -4,08% | - |
| 05.05.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,38% | - |
| 04.05.2026 | 3,63 | 3,63 | 3,63 | 3,63 | 0,28% | - |
| 30.04.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -3,98% | - |
| 29.04.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 3,29% | - |
| 28.04.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 2,82% | - |
| 27.04.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 1,14% | - |
| 24.04.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -0,85% | - |
| 23.04.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 2,31% | - |
| 22.04.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -1,42% | - |
| 21.04.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 1,45% | - |
| 20.04.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -1,14% | - |
| 17.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -0,85% | - |
| 16.04.2026 | 3,53 | 3,53 | 3,53 | 3,53 | 1,44% | - |
| 15.04.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 0,87% | - |
| 14.04.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 0,88% | - |
| 13.04.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -2,01% | - |
| 10.04.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -5,42% | - |
| 09.04.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 4,53% | - |
| 08.04.2026 | 3,53 | 3,53 | 3,53 | 3,53 | 0,28% | - |
| 07.04.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 3,53% | - |
| 02.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,72% | - |
| 01.04.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 5,75% | - |
| 31.03.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 3,64% | - |
| 30.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 13,11% | - |
| 27.03.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,48% | - |
| 26.03.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 25.03.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 24.03.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -4,61% | - |
| 23.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,74% | - |
| 20.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,71% | - |
| 19.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,02% | - |
| 18.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,34% | - |
| 17.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | - |
| 16.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,01% | - |
| 13.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 12.03.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 2,40% | - |
| 11.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 10.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 09.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -3,01% | - |
| 06.03.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 2,40% | - |
| 05.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 04.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -4,64% | - |
| 03.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,98% | - |
| 02.03.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -0,97% | - |
| 27.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 26.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,96% | - |
| 25.02.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -2,20% | - |
| 24.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 2,91% | - |
| 23.02.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -2,52% | - |
| 20.02.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -2,16% | - |
| 19.02.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,92% | - |
| 18.02.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,62% | - |
| 17.02.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -1,22% | - |
| 16.02.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -0,30% | - |
| 13.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 12.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 1,53% | - |
| 11.02.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 1,24% | - |
| 10.02.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 1,25% | - |
| 09.02.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 1,59% | - |
| 06.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 05.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 04.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 03.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,32% | - |
| 02.02.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -2,17% | - |
| 30.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,55% | - |
| 29.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,32% | - |
| 28.01.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 1,95% | - |
| 27.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,33% | - |
| 26.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,33% | - |
| 23.01.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 0,99% | - |
| 22.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,00% | - |
| 21.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,34% | - |
| 20.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,34% | - |
| 19.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 16.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 15.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,01% | - |
| 14.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 13.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 12.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 09.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,65% | - |
| 08.01.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 0,66% | - |
| 07.01.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -1,63% | - |
| 06.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,33% | - |
| 05.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -0,97% | - |
| 02.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 2,31% | - |
| 30.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 3,06% | - |
| 29.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,67% | - |
| 23.12.2025 | 2,90 | 2,99 | 2,90 | 2,99 | 3,82% | 20,00 |
| 22.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,23% | - |
| 19.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,09% | - |
| 18.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -5,48% | - |
| 17.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 16.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 15.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 6,12% | - |
| 12.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,08% | - |
| 11.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,00% | - |
| 10.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,32% | - |