A.S. Creation Tapeten AG ACWN
XETR · Deutschland · Prozessindustrie
€6,200,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,20 | 0,00 % | €6,20 | €6,20 | €6,15 | 38 |
| 2026-09-30 | €6,20 | -0,80 % | €6,25 | €6,30 | €6,10 | 733 |
| 2026-09-29 | €6,25 | 0,00 % | €6,25 | €6,25 | €6,15 | 40 |
| 2026-09-28 | €6,25 | -0,79 % | €6,35 | €6,35 | €6,25 | 2 |
| 2026-09-25 | €6,30 | 0,00 % | €6,30 | €6,30 | €6,20 | 47 |
| 2026-09-24 | €6,30 | 0,00 % | €6,35 | €6,35 | €6,30 | 1 |
| 2026-09-23 | €6,30 | 0,00 % | €6,30 | €6,30 | €6,20 | 939 |
| 2026-09-22 | €6,30 | -1,56 % | €6,40 | €6,40 | €6,20 | 1,28K |
| 2026-09-21 | €6,40 | -1,54 % | €6,50 | €6,50 | €6,35 | 674 |
| 2026-09-18 | €6,50 | -3,70 % | €6,70 | €6,70 | €6,50 | 747 |
| 2026-09-17 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,60 | 42 |
| 2026-09-16 | €6,75 | 0,00 % | €6,70 | €6,75 | €6,70 | 0 |
| 2026-09-15 | €6,75 | -0,74 % | €6,75 | €6,75 | €6,60 | 10 |
| 2026-09-14 | €6,80 | +1,49 % | €6,80 | €6,80 | €6,80 | 150 |
| 2026-09-11 | €6,70 | +0,75 % | €6,65 | €6,80 | €6,65 | 5 |
| 2026-09-10 | €6,65 | +1,53 % | €6,65 | €6,65 | €6,65 | 0 |
| 2026-09-09 | €6,55 | -0,76 % | €6,55 | €6,65 | €6,55 | 384 |
| 2026-09-08 | €6,60 | +1,54 % | €6,55 | €6,70 | €6,55 | 2,88K |
| 2026-09-07 | €6,50 | -3,70 % | €6,65 | €6,65 | €6,40 | 63 |
| 2026-09-04 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 0 |
| 2026-09-03 | €6,75 | 0,00 % | €6,75 | €6,80 | €6,60 | 4,14K |
| 2026-09-02 | €6,75 | -2,17 % | €6,80 | €6,80 | €6,60 | 1,23K |
| 2026-09-01 | €6,90 | -1,43 % | €6,90 | €6,90 | €6,90 | 0 |
| 2026-08-31 | €7,00 | 0,00 % | €6,85 | €7,00 | €6,85 | 38 |
| 2026-08-28 | €7,00 | +1,45 % | €7,05 | €7,05 | €6,90 | 294 |
| 2026-08-27 | €6,90 | 0,00 % | €6,80 | €6,90 | €6,80 | 4 |
| 2026-08-26 | €6,90 | 0,00 % | €6,80 | €6,90 | €6,80 | 40 |
| 2026-08-25 | €6,90 | -1,43 % | €7,10 | €7,10 | €6,80 | 2,89K |
| 2026-08-24 | €7,00 | 0,00 % | €6,85 | €7,00 | €6,85 | 50 |
| 2026-08-21 | €7,00 | 0,00 % | €7,10 | €7,10 | €7,00 | 3 |
| 2026-08-20 | €7,00 | +1,45 % | €7,05 | €7,05 | €6,85 | 793 |
| 2026-08-19 | €6,90 | -1,43 % | €6,80 | €6,90 | €6,80 | 34 |
| 2026-08-18 | €7,00 | -1,41 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-08-17 | €7,10 | -0,70 % | €7,10 | €7,10 | €7,10 | 0 |
| 2026-08-14 | €7,15 | +4,38 % | €6,85 | €7,15 | €6,80 | 1,26K |
| 2026-08-13 | €6,85 | +0,74 % | €6,85 | €6,85 | €6,80 | 512 |
| 2026-08-12 | €6,80 | -2,16 % | €6,80 | €6,80 | €6,70 | 2,66K |
| 2026-08-11 | €6,95 | 0,00 % | €6,80 | €6,95 | €6,80 | 39 |
| 2026-08-10 | €6,95 | -1,42 % | €7,15 | €7,15 | €6,90 | 857 |
| 2026-08-07 | €7,05 | -2,08 % | €7,00 | €7,05 | €7,00 | 600 |
| 2026-08-06 | €7,20 | -2,04 % | €7,35 | €7,35 | €7,10 | 996 |
| 2026-08-05 | €7,35 | +0,68 % | €7,20 | €7,35 | €7,20 | 89 |
| 2026-08-04 | €7,30 | 0,00 % | €7,35 | €7,35 | €7,15 | 2,41K |
| 2026-08-03 | €7,30 | -0,68 % | €7,45 | €7,45 | €7,20 | 881 |
| 2026-07-31 | €7,35 | -3,92 % | €7,45 | €7,45 | €7,35 | 734 |
| 2026-07-30 | €7,65 | -1,29 % | €7,60 | €7,65 | €7,45 | 2,84K |
| 2026-07-29 | €7,75 | 0,00 % | €7,75 | €7,75 | €7,75 | 0 |
| 2026-07-28 | €7,75 | -0,64 % | €7,80 | €7,80 | €7,75 | 1 |
| 2026-07-27 | €7,80 | -1,27 % | €7,80 | €7,80 | €7,65 | 692 |
| 2026-07-24 | €7,90 | 0,00 % | €7,95 | €7,95 | €7,90 | 251 |
| 2026-07-23 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-07-22 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-07-21 | €7,90 | +0,64 % | €7,80 | €7,90 | €7,80 | 61 |
| 2026-07-20 | €7,85 | -1,26 % | €7,80 | €7,90 | €7,80 | 62 |
| 2026-07-17 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 0 |
| 2026-07-16 | €7,95 | 0,00 % | €7,95 | €8,05 | €7,75 | 1,20K |
| 2026-07-15 | €7,95 | 0,00 % | €7,90 | €7,95 | €7,90 | 7 |
| 2026-07-14 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 47 |
| 2026-07-13 | €7,95 | +6,00 % | €7,60 | €7,95 | €7,60 | 6,05K |
| 2026-07-10 | €7,50 | 0,00 % | €7,65 | €7,65 | €7,35 | 307 |
| 2026-07-09 | €7,50 | 0,00 % | €7,50 | €7,50 | €7,40 | 55 |
| 2026-07-08 | €7,50 | -0,66 % | €7,45 | €7,50 | €7,45 | 161 |
| 2026-07-07 | €7,55 | +1,34 % | €7,30 | €7,55 | €7,30 | 1,05K |
| 2026-07-06 | €7,45 | +1,36 % | €7,50 | €7,50 | €7,40 | 101 |
| 2026-07-03 | €7,35 | -4,55 % | €7,60 | €7,60 | €7,30 | 7,50K |
| 2026-07-02 | €7,70 | -1,28 % | €7,65 | €7,70 | €7,65 | 38 |
| 2026-07-01 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 1 |
| 2026-06-30 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-06-29 | €7,80 | 0,00 % | €7,70 | €7,80 | €7,70 | 38 |
| 2026-06-26 | €7,80 | 0,00 % | €7,65 | €7,80 | €7,65 | 40 |
| 2026-06-25 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-06-24 | €7,80 | -0,64 % | €7,80 | €7,80 | €7,60 | 777 |
| 2026-06-23 | €7,85 | 0,00 % | €7,80 | €7,85 | €7,80 | 1 |
| 2026-06-22 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,75 | 37 |
| 2026-06-19 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 1 |
| 2026-06-18 | €7,85 | 0,00 % | €7,90 | €7,90 | €7,75 | 1,16K |
| 2026-06-17 | €7,85 | 0,00 % | €7,95 | €7,95 | €7,70 | 447 |
| 2026-06-16 | €7,85 | +0,64 % | €7,90 | €7,90 | €7,70 | 555 |
| 2026-06-15 | €7,80 | 0,00 % | €7,90 | €7,90 | €7,80 | 4 |
| 2026-06-12 | €7,80 | +0,65 % | €7,85 | €7,90 | €7,70 | 811 |
| 2026-06-11 | €7,75 | +1,97 % | €7,80 | €7,85 | €7,70 | 835 |
| 2026-06-10 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-09 | €7,60 | -0,65 % | €7,65 | €7,65 | €7,60 | 31 |
| 2026-06-08 | €7,65 | +2,68 % | €7,55 | €7,65 | €7,55 | 3,00K |
| 2026-06-05 | €7,45 | 0,00 % | €7,35 | €7,45 | €7,35 | 722 |
| 2026-06-04 | €7,45 | +0,68 % | €7,45 | €7,45 | €7,45 | 0 |
| 2026-06-03 | €7,40 | +0,68 % | €7,35 | €7,40 | €7,35 | 1,26K |
| 2026-06-02 | €7,35 | -0,68 % | €7,35 | €7,35 | €7,35 | 0 |
| 2026-06-01 | €7,40 | -1,33 % | €7,35 | €7,40 | €7,35 | 663 |
| 2026-05-29 | €7,50 | 0,00 % | €7,50 | €7,50 | €7,50 | 460 |