80,925€
-1,01%
Echtzeit-Aktienkurs ACCELLERON INDS NAM.SF-01
Bid:
Ask:
Aktienkurse zur ACCELLERON INDS NAM.SF-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 79,90 | 80,95 | 79,60 | 80,95 | -0,98% | 117,00 |
| 01.04.2026 | 80,30 | 81,75 | 79,85 | 81,75 | 4,21% | 167,00 |
| 31.03.2026 | 76,70 | 78,45 | 76,70 | 78,45 | 2,89% | 25,00 |
| 30.03.2026 | 76,10 | 77,15 | 75,85 | 76,25 | -0,65% | 353,00 |
| 27.03.2026 | 80,80 | 80,80 | 76,05 | 76,75 | -5,71% | 330,00 |
| 26.03.2026 | 82,55 | 82,55 | 81,25 | 81,40 | -1,99% | 98,00 |
| 25.03.2026 | 83,60 | 83,60 | 83,05 | 83,05 | 1,71% | 76,00 |
| 24.03.2026 | 82,60 | 82,60 | 81,65 | 81,65 | -1,63% | 18,00 |
| 23.03.2026 | 79,10 | 83,60 | 77,90 | 83,00 | 3,49% | 528,00 |
| 20.03.2026 | 82,50 | 82,50 | 79,55 | 80,20 | -3,66% | 654,00 |
| 19.03.2026 | 86,20 | 86,40 | 83,05 | 83,25 | -4,64% | 361,00 |
| 18.03.2026 | 87,75 | 88,75 | 87,10 | 87,30 | -0,06% | 172,00 |
| 17.03.2026 | 84,20 | 87,35 | 84,20 | 87,35 | 2,95% | 352,00 |
| 16.03.2026 | 83,10 | 84,85 | 81,10 | 84,85 | 2,66% | 912,00 |
| 13.03.2026 | 82,20 | 84,45 | 81,70 | 82,65 | 0,55% | 1.603,00 |
| 12.03.2026 | 74,50 | 85,70 | 74,50 | 82,20 | 11,61% | 1.386,00 |
| 11.03.2026 | 73,95 | 73,95 | 73,65 | 73,65 | -0,27% | 20,00 |
| 10.03.2026 | 75,00 | 75,25 | 73,85 | 73,85 | -1,07% | 206,00 |
| 09.03.2026 | 73,05 | 75,00 | 72,90 | 74,65 | -0,20% | 119,00 |
| 06.03.2026 | 78,00 | 78,00 | 74,80 | 74,80 | -2,92% | 178,00 |
| 05.03.2026 | 78,75 | 78,75 | 77,05 | 77,05 | -2,03% | 110,00 |
| 04.03.2026 | 78,65 | 78,65 | 78,65 | 78,65 | 0,70% | 55,00 |
| 03.03.2026 | 79,15 | 79,30 | 78,00 | 78,10 | -3,34% | 718,00 |
| 02.03.2026 | 78,20 | 82,30 | 77,85 | 80,80 | 1,64% | 1.156,00 |
| 27.02.2026 | 79,60 | 79,60 | 79,50 | 79,50 | 0,63% | 39,00 |
| 26.02.2026 | 80,65 | 81,00 | 79,00 | 79,00 | -2,77% | 483,00 |
| 25.02.2026 | 81,10 | 81,25 | 80,40 | 81,25 | 0,93% | 498,00 |
| 24.02.2026 | 78,85 | 80,50 | 78,85 | 80,50 | 1,32% | 219,00 |
| 23.02.2026 | 81,25 | 81,45 | 79,35 | 79,45 | -3,29% | 552,00 |
| 20.02.2026 | 81,50 | 82,15 | 80,80 | 82,15 | 1,80% | 135,00 |
| 19.02.2026 | 80,85 | 80,85 | 80,40 | 80,70 | -1,28% | 610,00 |
| 18.02.2026 | 81,00 | 82,65 | 81,00 | 81,75 | 2,12% | 273,00 |
| 17.02.2026 | 78,25 | 80,05 | 77,95 | 80,05 | 1,78% | 146,00 |
| 16.02.2026 | 78,70 | 79,10 | 78,30 | 78,65 | 0,58% | 404,00 |
| 13.02.2026 | 77,40 | 78,80 | 77,05 | 78,20 | 0,77% | 1.081,00 |
| 12.02.2026 | 79,35 | 79,45 | 77,50 | 77,60 | -1,59% | 647,00 |
| 11.02.2026 | 79,85 | 80,20 | 78,80 | 78,85 | -0,88% | 340,00 |
| 10.02.2026 | 81,00 | 81,00 | 79,55 | 79,55 | -2,15% | 160,00 |
| 09.02.2026 | 78,80 | 81,30 | 78,80 | 81,30 | 2,52% | 225,00 |
| 06.02.2026 | 77,95 | 79,30 | 77,95 | 79,30 | 1,93% | 124,00 |
| 05.02.2026 | 78,35 | 79,50 | 77,80 | 77,80 | 0,45% | 388,00 |
| 04.02.2026 | 81,40 | 81,40 | 77,45 | 77,45 | -5,03% | 268,00 |
| 03.02.2026 | 81,15 | 81,95 | 80,95 | 81,55 | 1,24% | 847,00 |
| 02.02.2026 | 79,55 | 80,55 | 78,80 | 80,55 | -1,23% | 179,00 |
| 30.01.2026 | 79,70 | 81,55 | 79,35 | 81,55 | 2,07% | 501,00 |
| 29.01.2026 | 78,60 | 79,90 | 78,60 | 79,90 | 2,90% | 555,00 |
| 28.01.2026 | 78,95 | 79,00 | 77,30 | 77,65 | -0,58% | 145,00 |
| 27.01.2026 | 76,35 | 78,10 | 76,35 | 78,10 | 2,09% | 404,00 |
| 26.01.2026 | 76,05 | 76,80 | 75,70 | 76,50 | 0,99% | 652,00 |
| 23.01.2026 | 74,70 | 75,95 | 74,70 | 75,75 | 0,93% | 134,00 |
| 22.01.2026 | 75,95 | 76,10 | 75,05 | 75,05 | -0,13% | 221,00 |
| 21.01.2026 | 73,40 | 75,15 | 73,40 | 75,15 | 1,62% | 308,00 |
| 20.01.2026 | 72,35 | 73,95 | 70,65 | 73,95 | 1,44% | 796,00 |
| 19.01.2026 | 73,05 | 73,05 | 72,05 | 72,90 | -0,75% | 197,00 |
| 16.01.2026 | 71,05 | 73,45 | 71,05 | 73,45 | 3,23% | 501,00 |
| 15.01.2026 | 68,35 | 71,15 | 68,00 | 71,15 | 5,10% | 595,00 |
| 14.01.2026 | 68,10 | 68,10 | 67,35 | 67,70 | -0,81% | 363,00 |
| 13.01.2026 | 69,50 | 69,50 | 66,35 | 68,25 | -1,59% | 97,00 |
| 12.01.2026 | 70,20 | 70,85 | 69,35 | 69,35 | -0,64% | 231,00 |
| 09.01.2026 | 69,30 | 69,80 | 69,30 | 69,80 | 0,87% | 463,00 |
| 08.01.2026 | 69,85 | 69,90 | 69,20 | 69,20 | -0,93% | 218,00 |
| 07.01.2026 | 68,65 | 69,85 | 68,40 | 69,85 | 2,27% | 159,00 |
| 06.01.2026 | 67,50 | 69,00 | 67,50 | 68,30 | 1,94% | 442,00 |
| 05.01.2026 | 67,40 | 67,85 | 66,60 | 67,00 | -0,52% | 442,00 |
| 02.01.2026 | 66,00 | 67,35 | 66,00 | 67,35 | 2,28% | 210,00 |
| 30.12.2025 | 65,90 | 66,15 | 65,65 | 65,85 | 0,15% | 240,00 |
| 29.12.2025 | 67,60 | 67,85 | 65,75 | 65,75 | -3,24% | 381,00 |
| 23.12.2025 | 66,95 | 67,95 | 66,95 | 67,95 | 1,27% | 42,00 |
| 22.12.2025 | 67,10 | 67,35 | 66,80 | 67,10 | 0,98% | 199,00 |
| 19.12.2025 | 65,95 | 67,10 | 65,95 | 66,45 | 0,83% | 154,00 |
| 18.12.2025 | 66,45 | 66,45 | 65,90 | 65,90 | -2,01% | 294,00 |
| 17.12.2025 | 67,30 | 67,30 | 67,00 | 67,25 | -0,15% | 78,00 |
| 16.12.2025 | 67,05 | 67,60 | 66,90 | 67,35 | -1,10% | 221,00 |
| 15.12.2025 | 68,40 | 68,40 | 67,75 | 68,10 | -0,51% | 200,00 |
| 12.12.2025 | 68,55 | 69,70 | 68,45 | 68,45 | -0,22% | 668,00 |
| 11.12.2025 | 69,70 | 69,95 | 68,60 | 68,60 | -2,21% | 90,00 |
| 10.12.2025 | 68,65 | 70,15 | 68,65 | 70,15 | 3,24% | 209,00 |
| 09.12.2025 | 68,70 | 68,95 | 67,95 | 67,95 | -0,95% | 36,00 |
| 08.12.2025 | 68,00 | 68,75 | 67,95 | 68,60 | 1,86% | 189,00 |
| 05.12.2025 | 67,80 | 67,80 | 67,35 | 67,35 | -0,30% | 143,00 |
| 04.12.2025 | 67,00 | 67,55 | 67,00 | 67,55 | 1,50% | 245,00 |
| 03.12.2025 | 67,25 | 67,25 | 66,15 | 66,55 | 0,45% | 83,00 |
| 02.12.2025 | 66,15 | 66,50 | 65,80 | 66,25 | -0,30% | 277,00 |
| 01.12.2025 | 67,45 | 67,45 | 65,70 | 66,45 | -2,85% | 946,00 |
| 28.11.2025 | 68,60 | 68,60 | 67,40 | 68,40 | 0,51% | 275,00 |
| 27.11.2025 | 67,95 | 68,30 | 67,95 | 68,05 | 0,52% | 39,00 |
| 26.11.2025 | 67,25 | 67,70 | 66,80 | 67,70 | 1,04% | 683,00 |
| 25.11.2025 | 66,80 | 67,20 | 66,65 | 67,00 | -0,96% | 549,00 |
| 24.11.2025 | 66,65 | 67,65 | 66,65 | 67,65 | 1,58% | 311,00 |
| 21.11.2025 | 68,95 | 68,95 | 65,80 | 66,60 | -4,38% | 144,00 |
| 20.11.2025 | 68,70 | 69,85 | 68,70 | 69,65 | 5,05% | 213,00 |
| 19.11.2025 | 67,25 | 67,40 | 66,30 | 66,30 | -1,92% | 62,00 |
| 18.11.2025 | 67,80 | 67,95 | 67,60 | 67,60 | -0,88% | 66,00 |
| 17.11.2025 | 68,30 | 68,90 | 68,20 | 68,20 | -0,80% | 222,00 |
| 14.11.2025 | 68,30 | 70,10 | 68,10 | 68,75 | 0,81% | 1.527,00 |
| 13.11.2025 | 69,15 | 69,15 | 68,05 | 68,20 | -0,66% | 102,00 |
| 12.11.2025 | 68,75 | 69,85 | 68,65 | 68,65 | -0,51% | 333,00 |
| 11.11.2025 | 68,60 | 69,00 | 68,15 | 69,00 | 0,80% | 544,00 |
| 10.11.2025 | 67,00 | 68,70 | 67,00 | 68,45 | 3,09% | 185,00 |
| 07.11.2025 | 67,05 | 67,05 | 66,15 | 66,40 | -0,45% | 376,00 |