69,700€
0,87%
Echtzeit-Aktienkurs ACCELLERON INDS NAM.SF-01
Bid:
Ask:
Aktienkurse zur ACCELLERON INDS NAM.SF-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 69,00 | 70,00 | 68,88 | 69,63 | 0,76% | - |
| 03.10.2025 | 70,43 | 70,83 | 68,93 | 69,10 | -1,95% | 34,00 |
| 02.10.2025 | 70,35 | 70,85 | 69,93 | 70,48 | 0,25% | - |
| 01.10.2025 | 71,48 | 71,80 | 70,05 | 70,30 | -1,75% | 304,00 |
| 30.09.2025 | 70,95 | 71,65 | 70,73 | 71,55 | 0,92% | - |
| 29.09.2025 | 71,43 | 72,00 | 70,83 | 70,90 | -0,63% | 100,00 |
| 26.09.2025 | 72,15 | 72,23 | 71,18 | 71,35 | -0,90% | - |
| 25.09.2025 | 74,20 | 74,45 | 71,10 | 72,00 | -2,96% | - |
| 24.09.2025 | 74,15 | 74,93 | 73,93 | 74,20 | -0,20% | - |
| 23.09.2025 | 74,75 | 75,30 | 74,33 | 74,35 | -0,50% | - |
| 22.09.2025 | 74,75 | 75,38 | 74,20 | 74,73 | 0,03% | - |
| 19.09.2025 | 75,95 | 76,25 | 74,00 | 74,70 | -1,74% | - |
| 18.09.2025 | 74,90 | 76,98 | 74,80 | 76,03 | 1,84% | - |
| 17.09.2025 | 75,83 | 76,10 | 74,38 | 74,65 | -1,45% | 41,00 |
| 16.09.2025 | 77,15 | 77,43 | 75,60 | 75,75 | -1,72% | - |
| 15.09.2025 | 77,45 | 77,73 | 76,50 | 77,08 | 0,36% | - |
| 12.09.2025 | 76,30 | 77,23 | 75,30 | 76,80 | 1,09% | - |
| 11.09.2025 | 75,70 | 76,43 | 75,48 | 75,98 | 0,33% | - |
| 10.09.2025 | 74,75 | 75,85 | 74,60 | 75,73 | 1,47% | 100,00 |
| 09.09.2025 | 74,70 | 74,98 | 73,30 | 74,63 | -0,23% | - |
| 08.09.2025 | 73,35 | 74,85 | 73,33 | 74,80 | 2,05% | - |
| 05.09.2025 | 72,78 | 73,68 | 72,55 | 73,30 | 0,83% | 28,00 |
| 04.09.2025 | 71,48 | 72,83 | 71,38 | 72,70 | 1,82% | - |
| 03.09.2025 | 72,03 | 72,55 | 71,18 | 71,40 | -0,94% | - |
| 02.09.2025 | 72,85 | 73,85 | 71,63 | 72,08 | -1,23% | 450,00 |
| 01.09.2025 | 73,65 | 74,18 | 72,98 | 72,98 | -0,92% | - |
| 29.08.2025 | 73,60 | 76,33 | 73,20 | 73,65 | -0,03% | 301,00 |
| 28.08.2025 | 74,30 | 75,10 | 72,55 | 73,68 | -1,70% | 180,00 |
| 27.08.2025 | 76,38 | 77,18 | 72,50 | 74,95 | -1,58% | 1.223,00 |
| 26.08.2025 | 74,43 | 76,23 | 74,23 | 76,15 | 1,40% | 40,00 |
| 25.08.2025 | 75,98 | 76,18 | 75,03 | 75,10 | -1,25% | - |
| 22.08.2025 | 76,80 | 77,25 | 75,40 | 76,05 | -1,07% | - |
| 21.08.2025 | 74,05 | 76,98 | 73,83 | 76,88 | 3,71% | 1,00 |
| 20.08.2025 | 76,28 | 76,45 | 73,95 | 74,13 | -2,88% | - |
| 19.08.2025 | 78,05 | 78,55 | 76,20 | 76,33 | -2,21% | - |
| 18.08.2025 | 78,03 | 78,28 | 77,50 | 78,05 | 1,63% | 100,00 |
| 15.08.2025 | 79,35 | 79,53 | 76,65 | 76,80 | -3,00% | - |
| 14.08.2025 | 78,45 | 79,95 | 78,23 | 79,18 | 0,70% | - |
| 13.08.2025 | 80,95 | 81,38 | 78,10 | 78,63 | -2,78% | - |
| 12.08.2025 | 79,98 | 81,00 | 79,83 | 80,88 | 1,25% | - |
| 11.08.2025 | 80,00 | 80,23 | 78,38 | 79,88 | -0,06% | 60,00 |
| 08.08.2025 | 79,40 | 80,25 | 79,13 | 79,93 | 0,63% | 60,00 |
| 07.08.2025 | 78,85 | 80,50 | 78,75 | 79,43 | 1,08% | 6,00 |
| 06.08.2025 | 79,23 | 79,85 | 78,33 | 78,58 | -0,38% | - |
| 05.08.2025 | 78,33 | 79,68 | 78,25 | 78,88 | 1,02% | 64,00 |
| 04.08.2025 | 80,13 | 80,73 | 76,08 | 78,08 | -3,76% | 511,00 |
| 01.08.2025 | 80,03 | 81,20 | 78,93 | 81,13 | 1,00% | 60,00 |
| 31.07.2025 | 79,55 | 80,85 | 79,40 | 80,33 | 1,13% | - |
| 30.07.2025 | 78,25 | 80,25 | 77,35 | 79,43 | 1,60% | 604,00 |
| 29.07.2025 | 76,60 | 78,18 | 76,55 | 78,18 | 2,26% | 22,00 |
| 28.07.2025 | 75,90 | 76,55 | 75,48 | 76,45 | 1,46% | - |
| 25.07.2025 | 75,00 | 75,80 | 74,70 | 75,35 | 0,43% | - |
| 24.07.2025 | 75,65 | 76,28 | 74,70 | 75,03 | -0,73% | 35,00 |
| 23.07.2025 | 74,75 | 75,63 | 73,90 | 75,58 | 2,02% | 77,00 |
| 22.07.2025 | 74,70 | 75,13 | 73,58 | 74,08 | -0,94% | 13,00 |
| 21.07.2025 | 74,85 | 76,10 | 74,45 | 74,78 | -0,13% | - |
| 18.07.2025 | 72,80 | 75,18 | 72,55 | 74,88 | 3,06% | - |
| 17.07.2025 | 69,98 | 73,43 | 69,85 | 72,65 | 4,01% | 9,00 |
| 16.07.2025 | 66,83 | 70,75 | 66,53 | 69,85 | 4,33% | 19,00 |
| 15.07.2025 | 66,00 | 70,43 | 66,00 | 66,95 | 8,99% | 254,00 |
| 14.07.2025 | 60,70 | 61,58 | 60,65 | 61,43 | -0,08% | - |
| 11.07.2025 | 60,48 | 61,63 | 60,28 | 61,48 | 1,44% | - |
| 10.07.2025 | 60,45 | 61,08 | 60,13 | 60,60 | 0,12% | - |
| 09.07.2025 | 60,43 | 60,98 | 60,00 | 60,53 | 0,17% | - |
| 08.07.2025 | 60,00 | 60,70 | 60,00 | 60,43 | 0,71% | - |
| 07.07.2025 | 59,40 | 60,28 | 59,30 | 60,00 | 1,52% | 17,00 |
| 04.07.2025 | 59,20 | 59,75 | 58,95 | 59,10 | -0,38% | - |
| 03.07.2025 | 59,50 | 59,93 | 58,60 | 59,33 | -0,17% | - |
| 02.07.2025 | 59,33 | 59,70 | 58,55 | 59,43 | 0,25% | - |
| 01.07.2025 | 59,90 | 60,20 | 58,85 | 59,28 | -1,17% | - |
| 30.06.2025 | 59,75 | 60,30 | 59,43 | 59,98 | 0,42% | - |
| 27.06.2025 | 58,98 | 60,13 | 58,98 | 59,73 | 1,31% | - |
| 26.06.2025 | 58,13 | 58,98 | 57,85 | 58,95 | 0,99% | - |
| 25.06.2025 | 58,58 | 58,98 | 58,13 | 58,38 | -0,30% | - |
| 24.06.2025 | 58,95 | 59,33 | 58,15 | 58,55 | -0,17% | 312,00 |
| 23.06.2025 | 58,83 | 58,93 | 57,80 | 58,65 | 0,47% | 690,00 |
| 20.06.2025 | 58,75 | 58,95 | 58,28 | 58,38 | -0,17% | - |
| 19.06.2025 | 57,85 | 58,63 | 57,63 | 58,48 | 0,52% | - |
| 18.06.2025 | 57,70 | 58,35 | 57,45 | 58,18 | 1,04% | - |
| 17.06.2025 | 56,95 | 58,55 | 56,68 | 57,58 | 0,88% | - |
| 16.06.2025 | 56,63 | 57,40 | 56,08 | 57,08 | 0,97% | - |
| 13.06.2025 | 56,60 | 57,15 | 55,73 | 56,53 | 0,13% | - |
| 12.06.2025 | 55,70 | 56,50 | 54,73 | 56,45 | 1,16% | - |
| 11.06.2025 | 53,89 | 55,92 | 53,76 | 55,81 | 3,46% | 250,00 |
| 10.06.2025 | 52,71 | 54,30 | 52,71 | 53,94 | 2,22% | - |