3,815€
0,93%
Echtzeit-Aktienkurs Actia Group S.A.
Bid:
Ask:
Aktienkurse zur Actia Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,79 | 3,79 | 3,79 | 3,79 | 0,26% | - |
| 08.07.2026 | 3,78 | 3,78 | 3,78 | 3,78 | -1,56% | - |
| 07.07.2026 | 3,84 | 3,84 | 3,84 | 3,84 | 0,26% | - |
| 06.07.2026 | 3,83 | 3,83 | 3,83 | 3,83 | -0,52% | - |
| 03.07.2026 | 3,85 | 3,85 | 3,85 | 3,85 | -1,79% | - |
| 02.07.2026 | 3,92 | 3,92 | 3,92 | 3,92 | 0,26% | - |
| 01.07.2026 | 3,91 | 3,91 | 3,91 | 3,91 | -0,76% | - |
| 30.06.2026 | 3,94 | 3,94 | 3,94 | 3,94 | -0,51% | - |
| 29.06.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 0,76% | - |
| 26.06.2026 | 3,93 | 3,93 | 3,93 | 3,93 | 0,00% | - |
| 25.06.2026 | 3,93 | 3,93 | 3,93 | 3,93 | -0,25% | - |
| 24.06.2026 | 3,94 | 3,94 | 3,94 | 3,94 | -0,76% | - |
| 23.06.2026 | 3,97 | 3,97 | 3,97 | 3,97 | -8,31% | - |
| 22.06.2026 | 3,65 | 4,33 | 3,65 | 4,33 | 18,31% | 100,00 |
| 19.06.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 1,67% | - |
| 18.06.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,91% | - |
| 17.06.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -0,27% | - |
| 16.06.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 15.06.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 12.06.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -4,17% | - |
| 11.06.2026 | 3,84 | 3,84 | 3,84 | 3,84 | -2,54% | - |
| 10.06.2026 | 3,94 | 3,94 | 3,94 | 3,94 | -1,01% | - |
| 09.06.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -1,00% | - |
| 08.06.2026 | 4,02 | 4,02 | 4,02 | 4,02 | 0,50% | - |
| 05.06.2026 | 4,00 | 4,00 | 4,00 | 4,00 | 3,63% | - |
| 04.06.2026 | 3,86 | 3,86 | 3,86 | 3,86 | -2,53% | - |
| 03.06.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 0,51% | - |
| 02.06.2026 | 3,94 | 3,94 | 3,94 | 3,94 | -5,74% | - |
| 01.06.2026 | 4,18 | 4,18 | 4,18 | 4,18 | 3,47% | - |
| 29.05.2026 | 4,04 | 4,04 | 4,04 | 4,04 | 6,04% | - |
| 28.05.2026 | 3,81 | 3,81 | 3,81 | 3,81 | 2,42% | - |
| 27.05.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -0,53% | - |
| 26.05.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -0,27% | - |
| 25.05.2026 | 3,75 | 3,75 | 3,75 | 3,75 | -0,53% | - |
| 22.05.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 1,62% | - |
| 21.05.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 1,37% | - |
| 20.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -0,54% | - |
| 19.05.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -1,87% | - |
| 18.05.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 0,81% | - |
| 15.05.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -1,33% | - |
| 14.05.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 0,00% | - |
| 13.05.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 3,01% | - |
| 12.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 4,27% | - |
| 11.05.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 0,00% | - |
| 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% | - |