15,250€
-6,73%
Echtzeit-Aktienkurs SHARPL.GAM. NEW DL-,0001
Bid:
Ask:
Aktienkurse zur SHARPL.GAM. NEW DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 16,40 | 16,95 | 15,60 | 15,75 | -3,67% | 2.465,00 |
| 06.10.2025 | 15,75 | 16,55 | 15,65 | 16,35 | 5,83% | 3.170,00 |
| 03.10.2025 | 15,55 | 15,65 | 15,35 | 15,45 | 3,34% | 257,00 |
| 02.10.2025 | 15,10 | 15,20 | 14,90 | 14,95 | 1,01% | 385,00 |
| 01.10.2025 | 14,40 | 15,40 | 14,25 | 14,80 | 4,96% | 3.988,00 |
| 30.09.2025 | 14,55 | 14,75 | 14,10 | 14,10 | -3,75% | 2.327,00 |
| 29.09.2025 | 14,05 | 14,65 | 13,65 | 14,65 | 5,02% | 1.797,00 |
| 26.09.2025 | 13,95 | 14,10 | 13,75 | 13,95 | -1,06% | - |
| 25.09.2025 | 14,35 | 14,65 | 13,65 | 14,10 | -1,40% | 5.730,00 |
| 24.09.2025 | 14,45 | 14,55 | 14,05 | 14,30 | 0,00% | 3.529,00 |
| 23.09.2025 | 13,95 | 14,60 | 13,95 | 14,30 | 2,88% | 1.385,00 |
| 22.09.2025 | 14,20 | 14,40 | 13,45 | 13,90 | -7,33% | 3.497,00 |
| 19.09.2025 | 14,60 | 15,20 | 14,30 | 15,00 | -3,23% | 7.456,00 |
| 18.09.2025 | 14,85 | 15,80 | 14,60 | 15,50 | 8,01% | 2.318,00 |
| 17.09.2025 | 14,25 | 14,70 | 13,95 | 14,35 | 1,06% | 1.628,00 |
| 16.09.2025 | 14,25 | 14,40 | 13,70 | 14,20 | -0,70% | 1.483,00 |
| 15.09.2025 | 15,15 | 15,15 | 14,20 | 14,30 | -1,04% | 2.879,00 |
| 12.09.2025 | 14,45 | 14,55 | 14,45 | 14,45 | -0,34% | - |
| 11.09.2025 | 13,95 | 14,70 | 13,70 | 14,50 | 3,20% | 987,00 |
| 09.09.2025 | 13,40 | 14,15 | 13,40 | 14,05 | 11,07% | 725,00 |
| 08.09.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | - |
| 05.09.2025 | 13,25 | 13,75 | 11,10 | 12,70 | -4,51% | 76.493,00 |
| 04.09.2025 | 13,85 | 14,10 | 12,60 | 13,30 | -6,99% | 4.758,00 |
| 03.09.2025 | 14,55 | 14,90 | 14,00 | 14,30 | 0,00% | 8.682,00 |
| 02.09.2025 | 15,35 | 15,60 | 14,15 | 14,30 | -6,54% | 1.995,00 |
| 01.09.2025 | 15,25 | 15,55 | 15,15 | 15,30 | 0,66% | 2.180,00 |
| 29.08.2025 | 15,90 | 15,95 | 14,95 | 15,20 | -3,18% | 15.268,00 |
| 28.08.2025 | 16,55 | 16,90 | 15,65 | 15,70 | -5,99% | 2.017,00 |
| 27.08.2025 | 17,45 | 17,55 | 16,50 | 16,70 | -2,91% | 2.322,00 |
| 26.08.2025 | 16,75 | 17,20 | 16,30 | 17,20 | 2,99% | 4.046,00 |
| 25.08.2025 | 17,55 | 17,70 | 16,60 | 16,70 | 3,09% | 2.110,00 |
| 22.08.2025 | 15,90 | 16,50 | 15,80 | 16,20 | 0,93% | 1.794,00 |
| 21.08.2025 | 16,65 | 16,80 | 15,85 | 16,05 | -3,89% | 3.722,00 |
| 20.08.2025 | 15,75 | 16,90 | 15,10 | 16,70 | 6,37% | 8.926,00 |
| 19.08.2025 | 16,85 | 17,50 | 15,55 | 15,70 | -8,19% | 5.725,00 |
| 18.08.2025 | 16,75 | 18,20 | 16,25 | 17,10 | -3,93% | 79.696,00 |
| 15.08.2025 | 20,10 | 20,50 | 17,80 | 17,80 | -11,88% | 2.530,00 |
| 14.08.2025 | 20,05 | 20,50 | 18,40 | 20,20 | 0,00% | 6.975,00 |
| 13.08.2025 | 19,75 | 21,00 | 19,10 | 20,20 | 5,21% | 6.805,00 |
| 12.08.2025 | 19,85 | 21,20 | 18,40 | 19,20 | 0,00% | 8.020,00 |
| 11.08.2025 | 23,20 | 24,40 | 19,20 | 19,20 | -6,34% | 33.716,00 |
| 08.08.2025 | 21,10 | 21,50 | 19,00 | 20,50 | 2,76% | 21.912,00 |
| 07.08.2025 | 18,85 | 20,70 | 17,70 | 19,95 | 5,56% | 15.709,00 |
| 06.08.2025 | 17,45 | 19,20 | 16,10 | 18,90 | 8,31% | 2.400,00 |
| 05.08.2025 | 16,90 | 17,55 | 16,00 | 17,45 | 5,76% | 13.242,00 |
| 04.08.2025 | 14,85 | 17,40 | 14,75 | 16,50 | 11,11% | 11.583,00 |
| 01.08.2025 | 16,05 | 16,25 | 14,85 | 14,85 | -10,81% | 7.621,00 |
| 31.07.2025 | 17,85 | 18,30 | 16,65 | 16,65 | -1,77% | 4.917,00 |
| 30.07.2025 | 16,65 | 18,20 | 15,75 | 16,95 | 1,80% | 3.636,00 |
| 29.07.2025 | 17,40 | 18,25 | 15,95 | 16,65 | -7,24% | 9.695,00 |
| 28.07.2025 | 20,35 | 21,20 | 17,05 | 17,95 | -6,02% | 8.068,00 |
| 25.07.2025 | 19,70 | 21,80 | 18,80 | 19,10 | -3,54% | 1.238,00 |
| 24.07.2025 | 21,70 | 24,20 | 19,10 | 19,80 | -9,17% | 7.568,00 |
| 23.07.2025 | 23,90 | 23,90 | 20,90 | 21,80 | -6,03% | 3.629,00 |
| 22.07.2025 | 22,30 | 25,40 | 20,25 | 23,20 | 7,91% | 10.483,00 |
| 21.07.2025 | 28,30 | 29,30 | 21,30 | 21,50 | -14,34% | 9.779,00 |
| 18.07.2025 | 32,60 | 33,40 | 24,90 | 25,10 | -20,06% | 8.505,00 |
| 17.07.2025 | 31,60 | 37,90 | 27,90 | 31,40 | -3,38% | 17.141,00 |
| 16.07.2025 | 24,70 | 33,50 | 24,70 | 32,50 | 35,42% | 27.790,00 |
| 15.07.2025 | 20,90 | 25,20 | 19,20 | 24,00 | 15,38% | 6.156,00 |
| 14.07.2025 | 0,00 | 23,60 | 0,00 | 20,80 | 12,74% | 10.564,00 |
| 11.07.2025 | 16,90 | 19,40 | 16,40 | 18,45 | 17,14% | 2.413,00 |
| 10.07.2025 | 15,00 | 17,65 | 14,30 | 15,75 | 11,31% | 3.826,00 |
| 09.07.2025 | 14,35 | 16,90 | 13,15 | 14,15 | 2,17% | 4.144,00 |
| 08.07.2025 | 11,35 | 14,05 | 11,25 | 13,85 | 29,44% | 7.648,00 |
| 07.07.2025 | 11,25 | 12,65 | 10,60 | 10,70 | -4,46% | 555,00 |
| 04.07.2025 | 10,75 | 11,65 | 10,75 | 11,20 | 0,90% | 4.542,00 |
| 03.07.2025 | 10,30 | 12,30 | 0,00 | 11,10 | 10,45% | 3.013,00 |
| 02.07.2025 | 8,03 | 10,55 | 7,83 | 10,05 | -8,64% | 3.239,00 |