67,550€
-0,30%
Echtzeit-Aktienkurs ACCELLERON INDS NAM.SF-01
Bid:
Ask:
Aktienkurse zur ACCELLERON INDS NAM.SF-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 68,13 | 68,43 | 67,45 | 67,45 | -0,44% | 413,00 |
| 14.10.2025 | 67,60 | 68,15 | 67,20 | 67,75 | 0,00% | 134,00 |
| 13.10.2025 | 68,25 | 68,35 | 67,75 | 67,75 | -1,02% | 123,00 |
| 10.10.2025 | 68,40 | 68,85 | 68,00 | 68,45 | 0,22% | 648,00 |
| 09.10.2025 | 69,55 | 69,55 | 68,30 | 68,30 | -1,80% | 403,00 |
| 08.10.2025 | 69,55 | 69,85 | 69,20 | 69,55 | 1,46% | 67,00 |
| 07.10.2025 | 69,75 | 69,75 | 68,55 | 68,55 | -1,65% | 341,00 |
| 06.10.2025 | 68,90 | 70,05 | 68,90 | 69,70 | 1,01% | 423,00 |
| 03.10.2025 | 70,65 | 70,65 | 69,00 | 69,00 | -2,20% | 210,00 |
| 02.10.2025 | 70,30 | 70,55 | 70,00 | 70,55 | 0,57% | 114,00 |
| 01.10.2025 | 71,30 | 71,35 | 69,95 | 70,15 | -1,75% | 178,00 |
| 30.09.2025 | 71,20 | 71,50 | 70,85 | 71,40 | 0,35% | 313,00 |
| 29.09.2025 | 71,20 | 71,25 | 70,95 | 71,15 | -0,07% | 432,00 |
| 26.09.2025 | 71,70 | 71,80 | 71,05 | 71,20 | -1,32% | 1.534,00 |
| 25.09.2025 | 74,25 | 74,35 | 71,13 | 72,15 | -2,50% | - |
| 24.09.2025 | 74,20 | 74,70 | 73,90 | 74,00 | -0,67% | 79,00 |
| 23.09.2025 | 75,35 | 75,35 | 74,50 | 74,50 | 0,07% | 60,00 |
| 22.09.2025 | 75,05 | 75,05 | 74,45 | 74,45 | -0,13% | 400,00 |
| 19.09.2025 | 74,85 | 75,45 | 73,85 | 74,55 | -1,78% | 186,00 |
| 18.09.2025 | 74,75 | 76,60 | 74,75 | 75,90 | 1,13% | 177,00 |
| 17.09.2025 | 76,05 | 76,05 | 75,05 | 75,05 | -1,12% | 164,00 |
| 16.09.2025 | 76,60 | 77,00 | 75,90 | 75,90 | -1,87% | 260,00 |
| 15.09.2025 | 77,40 | 77,75 | 76,55 | 77,35 | 0,32% | 393,00 |
| 12.09.2025 | 76,55 | 77,30 | 75,45 | 77,10 | 1,38% | 481,00 |
| 11.09.2025 | 75,85 | 76,40 | 75,48 | 76,05 | 0,50% | 213,00 |
| 10.09.2025 | 74,85 | 75,73 | 74,60 | 75,68 | 1,92% | 72,00 |
| 09.09.2025 | 74,65 | 74,90 | 73,30 | 74,25 | -0,60% | 190,00 |
| 08.09.2025 | 73,50 | 74,85 | 73,45 | 74,70 | 2,61% | 19,00 |
| 05.09.2025 | 72,65 | 73,60 | 72,60 | 72,80 | 0,14% | 520,00 |
| 04.09.2025 | 72,35 | 72,70 | 71,95 | 72,70 | 1,68% | 464,00 |
| 03.09.2025 | 72,35 | 72,35 | 71,45 | 71,50 | -0,56% | 185,00 |
| 02.09.2025 | 72,80 | 73,35 | 71,50 | 71,90 | -1,91% | 322,00 |
| 01.09.2025 | 73,50 | 74,25 | 73,30 | 73,30 | -0,14% | 220,00 |
| 29.08.2025 | 75,00 | 76,15 | 73,40 | 73,40 | -0,34% | 285,00 |
| 28.08.2025 | 75,00 | 75,00 | 72,85 | 73,65 | -2,06% | 2.887,00 |
| 27.08.2025 | 78,00 | 78,00 | 71,00 | 75,20 | -1,18% | 1.362,00 |
| 26.08.2025 | 74,90 | 76,10 | 74,50 | 76,10 | 1,13% | 361,00 |
| 25.08.2025 | 75,85 | 76,00 | 75,25 | 75,25 | -0,92% | 294,00 |
| 22.08.2025 | 76,95 | 77,25 | 75,50 | 75,95 | -1,17% | 695,00 |
| 21.08.2025 | 74,10 | 76,85 | 74,10 | 76,85 | 3,50% | 458,00 |
| 20.08.2025 | 75,60 | 76,15 | 74,25 | 74,25 | -2,56% | 696,00 |
| 19.08.2025 | 78,40 | 78,40 | 76,20 | 76,20 | -2,62% | 419,00 |
| 18.08.2025 | 78,15 | 78,25 | 77,50 | 78,25 | 1,56% | 295,00 |
| 15.08.2025 | 79,65 | 79,65 | 76,75 | 77,05 | -3,02% | 220,00 |
| 14.08.2025 | 78,40 | 79,65 | 78,35 | 79,45 | 1,02% | 249,00 |
| 13.08.2025 | 80,95 | 80,95 | 78,25 | 78,65 | -2,90% | 392,00 |
| 12.08.2025 | 80,30 | 81,00 | 79,95 | 81,00 | 1,25% | 387,00 |
| 11.08.2025 | 80,00 | 80,00 | 78,85 | 80,00 | -0,19% | 659,00 |
| 08.08.2025 | 79,35 | 80,30 | 79,25 | 80,15 | 0,75% | 179,00 |
| 07.08.2025 | 79,00 | 80,20 | 78,90 | 79,55 | 1,40% | 327,00 |
| 06.08.2025 | 79,00 | 79,70 | 78,45 | 78,45 | -0,38% | 141,00 |
| 05.08.2025 | 79,00 | 79,55 | 78,75 | 78,75 | 0,45% | 214,00 |
| 04.08.2025 | 81,45 | 81,55 | 75,10 | 78,40 | -3,03% | 1.419,00 |
| 01.08.2025 | 80,00 | 80,90 | 78,75 | 80,85 | 0,81% | 466,00 |
| 31.07.2025 | 79,65 | 80,75 | 79,35 | 80,20 | 1,33% | 298,00 |
| 30.07.2025 | 78,35 | 80,15 | 77,50 | 79,15 | 1,09% | 1.016,00 |
| 29.07.2025 | 76,70 | 78,30 | 76,60 | 78,30 | 2,69% | 570,00 |
| 28.07.2025 | 75,95 | 76,65 | 75,80 | 76,25 | 1,33% | 814,00 |
| 25.07.2025 | 74,70 | 75,50 | 74,70 | 75,25 | 0,53% | 172,00 |
| 24.07.2025 | 75,40 | 76,15 | 74,85 | 74,85 | -1,12% | 116,00 |
| 23.07.2025 | 74,60 | 75,70 | 73,85 | 75,70 | 2,30% | 235,00 |
| 22.07.2025 | 74,75 | 74,75 | 73,60 | 74,00 | -1,00% | 574,00 |
| 21.07.2025 | 74,70 | 76,10 | 74,60 | 74,75 | -0,33% | 1.329,00 |
| 18.07.2025 | 73,20 | 75,30 | 72,65 | 75,00 | 2,88% | 914,00 |
| 17.07.2025 | 69,80 | 73,40 | 69,80 | 72,90 | 4,22% | 807,00 |
| 16.07.2025 | 66,75 | 70,50 | 66,70 | 69,95 | 4,40% | 1.399,00 |
| 15.07.2025 | 61,50 | 70,35 | 61,50 | 67,00 | 9,48% | 4.286,00 |
| 14.07.2025 | 60,80 | 61,45 | 60,75 | 61,20 | 0,00% | 875,00 |
| 11.07.2025 | 61,40 | 61,40 | 61,20 | 61,20 | 1,24% | 136,00 |
| 10.07.2025 | 60,45 | 60,70 | 60,45 | 60,45 | -0,25% | 192,00 |
| 09.07.2025 | 60,25 | 61,05 | 60,25 | 60,60 | 0,75% | 245,00 |
| 08.07.2025 | 60,10 | 60,15 | 59,95 | 60,15 | -0,25% | 363,00 |
| 07.07.2025 | 59,30 | 60,30 | 59,30 | 60,30 | 1,52% | 110,00 |
| 04.07.2025 | 59,25 | 59,55 | 59,00 | 59,40 | 0,25% | 175,00 |
| 03.07.2025 | 59,55 | 59,95 | 58,65 | 59,25 | 0,17% | 266,00 |
| 02.07.2025 | 59,20 | 59,30 | 58,65 | 59,15 | 0,08% | 586,00 |
| 01.07.2025 | 60,05 | 60,05 | 59,10 | 59,10 | -1,17% | 221,00 |
| 30.06.2025 | 60,05 | 60,15 | 59,55 | 59,80 | 0,42% | 595,00 |
| 27.06.2025 | 59,45 | 60,10 | 59,45 | 59,55 | 0,93% | 576,00 |
| 26.06.2025 | 58,10 | 59,00 | 58,00 | 59,00 | 0,17% | 477,00 |
| 25.06.2025 | 58,45 | 58,90 | 58,35 | 58,90 | 0,68% | 48,00 |
| 24.06.2025 | 59,50 | 59,50 | 58,50 | 58,50 | -0,34% | 107,00 |
| 23.06.2025 | 59,00 | 59,00 | 58,10 | 58,70 | 0,17% | 708,00 |
| 20.06.2025 | 58,65 | 59,00 | 58,60 | 58,60 | 1,03% | 62,00 |
| 19.06.2025 | 58,05 | 58,05 | 58,00 | 58,00 | -0,60% | 190,00 |
| 18.06.2025 | 57,90 | 58,35 | 57,90 | 58,35 | 1,21% | 504,00 |
| 17.06.2025 | 57,65 | 58,35 | 57,50 | 57,65 | 0,61% | 248,00 |
| 16.06.2025 | 56,05 | 57,30 | 56,05 | 57,30 | 0,61% | 1.710,00 |
| 13.06.2025 | 56,75 | 57,15 | 55,90 | 56,95 | 1,15% | 358,00 |
| 12.06.2025 | 55,65 | 56,30 | 55,05 | 56,30 | 0,72% | 1.052,00 |
| 11.06.2025 | 54,05 | 56,05 | 54,05 | 55,90 | 3,33% | 1.821,00 |
| 10.06.2025 | 53,40 | 54,10 | 53,40 | 54,10 | 3,05% | 784,00 |
| 09.06.2025 | 52,90 | 52,90 | 52,50 | 52,50 | -0,57% | 80,00 |
| 06.06.2025 | 52,65 | 52,80 | 52,50 | 52,80 | 0,67% | 90,00 |
| 05.06.2025 | 52,00 | 52,50 | 52,00 | 52,45 | 0,38% | 244,00 |
| 04.06.2025 | 51,55 | 52,25 | 51,45 | 52,25 | 1,95% | 1.059,00 |
| 03.06.2025 | 50,45 | 51,25 | 50,30 | 51,25 | 1,49% | 291,00 |
| 02.06.2025 | 50,55 | 50,55 | 50,15 | 50,50 | -0,39% | 164,00 |
| 30.05.2025 | 51,45 | 51,45 | 50,65 | 50,70 | -2,78% | 59,00 |
| 29.05.2025 | 52,20 | 53,00 | 52,15 | 52,15 | 1,16% | 232,00 |