80,950€
-0,61%
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 | 79,65 | 81,65 | 78,88 | 80,90 | -0,68% | - |
| 01.04.2026 | 78,90 | 81,88 | 78,90 | 81,45 | 3,96% | - |
| 31.03.2026 | 76,68 | 78,85 | 75,28 | 78,35 | 3,47% | - |
| 30.03.2026 | 75,88 | 77,68 | 75,70 | 75,73 | -0,88% | - |
| 27.03.2026 | 82,05 | 82,10 | 75,58 | 76,40 | -6,86% | - |
| 26.03.2026 | 82,40 | 82,70 | 81,25 | 82,03 | -1,03% | - |
| 25.03.2026 | 82,20 | 83,85 | 82,05 | 82,88 | 0,67% | - |
| 24.03.2026 | 82,88 | 83,28 | 80,08 | 82,33 | -1,20% | - |
| 23.03.2026 | 79,38 | 84,08 | 78,30 | 83,33 | 4,12% | - |
| 20.03.2026 | 83,45 | 84,23 | 79,63 | 80,03 | -4,36% | - |
| 19.03.2026 | 86,33 | 87,43 | 82,78 | 83,68 | -3,18% | 60,00 |
| 18.03.2026 | 88,03 | 88,85 | 86,38 | 86,43 | -0,77% | 50,00 |
| 17.03.2026 | 84,05 | 87,15 | 83,48 | 87,10 | 2,92% | - |
| 16.03.2026 | 82,95 | 85,00 | 81,08 | 84,63 | 2,98% | 65,00 |
| 13.03.2026 | 81,80 | 84,63 | 81,35 | 82,18 | 0,27% | 7,00 |
| 12.03.2026 | 74,03 | 82,15 | 73,98 | 81,95 | 11,19% | - |
| 11.03.2026 | 73,98 | 74,28 | 73,25 | 73,70 | -0,34% | - |
| 10.03.2026 | 74,45 | 75,60 | 73,90 | 73,95 | -0,97% | 18,00 |
| 09.03.2026 | 73,20 | 75,10 | 72,03 | 74,68 | -0,99% | - |
| 06.03.2026 | 77,70 | 77,80 | 74,25 | 75,43 | -2,43% | - |
| 05.03.2026 | 78,83 | 79,58 | 76,68 | 77,30 | -2,31% | - |
| 04.03.2026 | 78,85 | 79,40 | 77,73 | 79,13 | -0,31% | - |
| 03.03.2026 | 79,60 | 79,65 | 77,70 | 79,38 | -1,49% | 35,00 |
| 02.03.2026 | 78,05 | 82,73 | 77,90 | 80,58 | 1,45% | 343,00 |
| 27.02.2026 | 79,25 | 80,00 | 77,98 | 79,43 | 0,13% | - |
| 26.02.2026 | 80,55 | 81,10 | 78,43 | 79,33 | -1,70% | - |
| 25.02.2026 | 80,38 | 81,58 | 80,25 | 80,70 | 0,50% | 200,00 |
| 24.02.2026 | 79,20 | 80,70 | 78,85 | 80,30 | 1,61% | - |
| 23.02.2026 | 81,58 | 81,68 | 78,88 | 79,03 | -3,36% | 80,00 |
| 20.02.2026 | 81,15 | 82,03 | 80,63 | 81,78 | 1,02% | - |
| 19.02.2026 | 81,28 | 81,40 | 80,20 | 80,95 | -0,37% | - |
| 18.02.2026 | 80,45 | 82,95 | 80,28 | 81,25 | 1,03% | - |
| 17.02.2026 | 78,70 | 80,43 | 77,73 | 80,43 | 2,03% | - |
| 16.02.2026 | 78,43 | 79,18 | 77,90 | 78,83 | 0,41% | - |
| 13.02.2026 | 77,53 | 78,63 | 76,98 | 78,50 | 0,90% | - |
| 12.02.2026 | 79,40 | 79,98 | 77,13 | 77,80 | -1,80% | - |
| 11.02.2026 | 79,75 | 80,48 | 78,58 | 79,23 | -0,69% | - |
| 10.02.2026 | 81,13 | 81,35 | 79,50 | 79,78 | -1,72% | - |
| 09.02.2026 | 79,10 | 81,33 | 78,90 | 81,18 | 2,07% | - |
| 06.02.2026 | 78,18 | 79,63 | 77,33 | 79,53 | 1,73% | - |
| 05.02.2026 | 77,50 | 80,23 | 77,03 | 78,18 | 0,84% | - |
| 04.02.2026 | 81,55 | 81,65 | 77,08 | 77,53 | -4,58% | 10,00 |
| 03.02.2026 | 80,68 | 82,05 | 80,68 | 81,25 | 0,90% | - |
| 02.02.2026 | 79,60 | 80,60 | 78,63 | 80,53 | -0,09% | 100,00 |
| 30.01.2026 | 79,60 | 81,60 | 79,30 | 80,60 | 1,83% | 5,00 |
| 29.01.2026 | 77,85 | 80,05 | 77,85 | 79,15 | 2,16% | - |
| 28.01.2026 | 78,80 | 79,28 | 76,95 | 77,48 | -0,96% | - |
| 27.01.2026 | 76,45 | 78,38 | 76,13 | 78,23 | 2,83% | 26,00 |
| 26.01.2026 | 76,03 | 77,10 | 75,60 | 76,08 | -0,13% | 28,00 |
| 23.01.2026 | 75,03 | 76,18 | 74,18 | 76,18 | 0,89% | - |
| 22.01.2026 | 74,83 | 76,23 | 74,40 | 75,50 | 0,87% | 300,00 |
| 21.01.2026 | 73,53 | 75,18 | 72,73 | 74,85 | 2,01% | - |
| 20.01.2026 | 72,90 | 73,78 | 70,63 | 73,38 | 0,38% | - |
| 19.01.2026 | 72,50 | 73,10 | 71,78 | 73,10 | -0,37% | 500,00 |
| 16.01.2026 | 71,05 | 73,78 | 70,70 | 73,38 | 3,27% | 410,00 |
| 15.01.2026 | 67,85 | 71,28 | 67,80 | 71,05 | 5,30% | - |
| 14.01.2026 | 68,03 | 68,83 | 67,15 | 67,48 | -0,70% | - |
| 13.01.2026 | 69,53 | 69,70 | 66,23 | 67,95 | -2,16% | - |
| 12.01.2026 | 70,03 | 70,75 | 69,43 | 69,45 | -0,82% | - |
| 09.01.2026 | 69,35 | 70,10 | 68,85 | 70,03 | 0,94% | - |
| 08.01.2026 | 69,58 | 70,08 | 69,10 | 69,38 | -0,57% | 2,00 |
| 07.01.2026 | 68,58 | 69,78 | 68,23 | 69,78 | 1,75% | - |
| 06.01.2026 | 68,40 | 69,03 | 67,20 | 68,58 | 0,37% | 30,00 |
| 05.01.2026 | 67,50 | 68,48 | 66,48 | 68,33 | 1,52% | - |
| 02.01.2026 | 66,03 | 67,45 | 65,83 | 67,30 | 2,44% | - |
| 30.12.2025 | 66,18 | 66,28 | 65,60 | 65,70 | -0,76% | - |
| 29.12.2025 | 67,83 | 67,83 | 65,38 | 66,20 | -2,29% | - |
| 23.12.2025 | 67,13 | 67,90 | 67,03 | 67,75 | 1,01% | - |
| 22.12.2025 | 66,83 | 67,55 | 66,73 | 67,08 | 0,26% | - |
| 19.12.2025 | 65,95 | 67,08 | 65,95 | 66,90 | 1,67% | - |
| 18.12.2025 | 66,10 | 66,90 | 65,75 | 65,80 | -0,57% | 10,00 |
| 17.12.2025 | 67,30 | 67,58 | 66,15 | 66,18 | -1,64% | - |
| 16.12.2025 | 67,23 | 67,50 | 66,43 | 67,28 | -0,15% | - |
| 15.12.2025 | 68,38 | 68,60 | 67,28 | 67,38 | -1,43% | 150,00 |
| 12.12.2025 | 68,43 | 69,73 | 67,95 | 68,35 | -0,07% | 5,00 |
| 11.12.2025 | 69,68 | 70,05 | 68,03 | 68,40 | -2,22% | - |
| 10.12.2025 | 68,33 | 70,00 | 68,00 | 69,95 | 2,38% | - |
| 09.12.2025 | 68,58 | 69,55 | 67,88 | 68,33 | -0,29% | - |
| 08.12.2025 | 67,23 | 68,80 | 67,18 | 68,53 | 1,86% | - |
| 05.12.2025 | 67,90 | 68,00 | 67,03 | 67,28 | -0,33% | - |
| 04.12.2025 | 67,15 | 67,68 | 66,68 | 67,50 | 0,63% | - |
| 03.12.2025 | 67,10 | 67,25 | 65,98 | 67,08 | 0,07% | - |
| 02.12.2025 | 66,50 | 67,05 | 65,80 | 67,03 | 0,68% | - |
| 01.12.2025 | 67,33 | 67,93 | 65,55 | 66,58 | -2,24% | - |
| 28.11.2025 | 68,20 | 68,48 | 67,50 | 68,10 | -0,04% | - |
| 27.11.2025 | 67,68 | 68,40 | 67,53 | 68,13 | 0,59% | - |
| 26.11.2025 | 66,88 | 67,85 | 66,83 | 67,73 | 1,54% | - |
| 25.11.2025 | 67,03 | 67,35 | 65,73 | 66,70 | -0,56% | 150,00 |
| 24.11.2025 | 66,88 | 68,18 | 66,73 | 67,08 | 0,64% | 15,00 |
| 21.11.2025 | 69,30 | 69,58 | 65,90 | 66,65 | -4,03% | - |
| 20.11.2025 | 66,88 | 70,28 | 66,88 | 69,45 | 4,01% | 300,00 |
| 19.11.2025 | 67,08 | 67,65 | 66,65 | 66,78 | -0,67% | - |
| 18.11.2025 | 67,83 | 68,20 | 66,93 | 67,23 | -1,03% | - |
| 17.11.2025 | 68,43 | 68,95 | 67,70 | 67,93 | -1,34% | - |
| 14.11.2025 | 68,23 | 70,15 | 67,93 | 68,85 | 1,36% | - |
| 13.11.2025 | 68,68 | 69,55 | 67,88 | 67,93 | -1,49% | - |
| 12.11.2025 | 68,85 | 70,60 | 68,25 | 68,95 | 0,15% | - |
| 11.11.2025 | 68,43 | 69,90 | 67,38 | 68,85 | 0,58% | - |
| 10.11.2025 | 67,23 | 68,78 | 66,95 | 68,45 | 2,51% | 249,00 |
| 07.11.2025 | 67,00 | 67,43 | 65,98 | 66,78 | -0,19% | 270,00 |