8,925€
-7,75%
Echtzeit-Aktienkurs SHARPL.GAM. NEW DL-,0001
Bid:
Ask:
Aktienkurse zur SHARPL.GAM. NEW DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,00 | 10,13 | 9,18 | 9,30 | -3,88% | - |
| 11.12.2025 | 9,85 | 9,95 | 9,48 | 9,68 | -6,52% | 10,00 |
| 10.12.2025 | 10,03 | 10,35 | 9,73 | 10,35 | 4,02% | - |
| 09.12.2025 | 9,45 | 9,95 | 9,35 | 9,95 | 5,85% | 1.000,00 |
| 08.12.2025 | 9,45 | 9,70 | 9,25 | 9,40 | 1,62% | 170,00 |
| 05.12.2025 | 9,65 | 9,70 | 9,13 | 9,25 | -2,12% | 2.700,00 |
| 04.12.2025 | 9,20 | 9,58 | 9,03 | 9,45 | 3,28% | 201,00 |
| 03.12.2025 | 8,88 | 9,18 | 8,68 | 9,15 | 3,98% | 356,00 |
| 02.12.2025 | 8,38 | 9,08 | 8,35 | 8,80 | 5,07% | 25,00 |
| 01.12.2025 | 8,58 | 8,68 | 8,08 | 8,38 | -9,70% | 200,00 |
| 28.11.2025 | 8,85 | 9,48 | 8,80 | 9,28 | 5,40% | 54,00 |
| 27.11.2025 | 8,95 | 9,18 | 8,73 | 8,80 | -1,68% | 2,00 |
| 26.11.2025 | 8,70 | 8,98 | 8,43 | 8,95 | 5,60% | 2.046,00 |
| 25.11.2025 | 8,73 | 8,73 | 8,30 | 8,48 | -0,29% | 240,00 |
| 24.11.2025 | 8,58 | 8,58 | 8,43 | 8,50 | 8,63% | 1.000,00 |
| 21.11.2025 | 7,88 | 8,08 | 7,60 | 7,83 | -2,80% | 4.750,00 |
| 20.11.2025 | 8,93 | 9,00 | 8,00 | 8,05 | -11,05% | 5.242,00 |
| 19.11.2025 | 8,88 | 9,28 | 8,88 | 9,05 | -0,55% | 3.806,00 |
| 18.11.2025 | 8,63 | 9,25 | 8,53 | 9,10 | 2,25% | 200,00 |
| 17.11.2025 | 9,50 | 9,65 | 8,80 | 8,90 | -2,73% | 874,00 |
| 14.11.2025 | 9,28 | 9,73 | 8,70 | 9,15 | -0,54% | 1.365,00 |
| 13.11.2025 | 10,40 | 10,90 | 9,18 | 9,20 | -11,54% | 124,00 |
| 12.11.2025 | 10,08 | 10,50 | 10,05 | 10,40 | -5,45% | 7,00 |
| 10.11.2025 | 10,95 | 11,00 | 10,85 | 11,00 | 12,24% | - |
| 07.11.2025 | 9,80 | 9,93 | 9,70 | 9,80 | -5,77% | - |
| 05.11.2025 | 10,45 | 10,50 | 10,25 | 10,40 | 0,97% | 1.103,00 |
| 04.11.2025 | 10,95 | 11,15 | 10,30 | 10,30 | -9,25% | 970,00 |
| 03.11.2025 | 11,60 | 11,75 | 11,00 | 11,35 | -0,44% | 474,00 |
| 31.10.2025 | 11,40 | 11,40 | 11,30 | 11,40 | 2,24% | - |
| 30.10.2025 | 11,65 | 11,80 | 11,15 | 11,15 | -7,08% | 1.336,00 |
| 29.10.2025 | 12,05 | 12,10 | 11,95 | 12,00 | -2,04% | - |
| 28.10.2025 | 12,25 | 12,35 | 12,25 | 12,25 | -0,41% | - |
| 27.10.2025 | 12,90 | 13,05 | 12,30 | 12,30 | 3,36% | 1.761,00 |
| 24.10.2025 | 11,75 | 12,25 | 11,75 | 11,90 | -1,65% | 283,00 |
| 22.10.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -4,72% | 254,00 |
| 21.10.2025 | 12,45 | 12,90 | 12,35 | 12,70 | -0,39% | 656,00 |
| 20.10.2025 | 12,85 | 13,15 | 12,55 | 12,75 | 5,37% | 3.209,00 |
| 17.10.2025 | 12,45 | 12,45 | 11,30 | 12,10 | -10,37% | 2.061,00 |
| 16.10.2025 | 13,15 | 13,80 | 13,15 | 13,50 | 1,89% | - |
| 15.10.2025 | 13,55 | 13,90 | 13,20 | 13,25 | -2,57% | 160,00 |
| 14.10.2025 | 13,45 | 13,60 | 12,75 | 13,60 | -0,73% | 808,00 |
| 13.10.2025 | 13,65 | 13,95 | 13,55 | 13,70 | -5,52% | 230,00 |
| 10.10.2025 | 14,50 | 14,65 | 14,40 | 14,50 | -1,36% | 2.000,00 |
| 09.10.2025 | 15,10 | 15,15 | 14,55 | 14,70 | -3,29% | 200,00 |
| 08.10.2025 | 15,15 | 15,65 | 15,10 | 15,20 | -3,49% | 339,00 |
| 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 |