aconnic AG CFC
XETR · Deutschland · Finanzen
€0,4420-0,04 (-9,05 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,44 | -9,05 % | €0,48 | €0,48 | €0,42 | 41,14K |
| 2026-10-01 | €0,49 | +7,52 % | €0,41 | €0,49 | €0,41 | 9,97K |
| 2026-09-30 | €0,45 | -0,44 % | €0,45 | €0,45 | €0,45 | 0 |
| 2026-09-29 | €0,45 | -2,58 % | €0,46 | €0,46 | €0,45 | 0 |
| 2026-09-28 | €0,47 | -1,69 % | €0,46 | €0,50 | €0,46 | 52 |
| 2026-09-25 | €0,47 | +0,42 % | €0,45 | €0,50 | €0,45 | 4,20K |
| 2026-09-24 | €0,47 | +6,31 % | €0,44 | €0,50 | €0,44 | 2,25K |
| 2026-09-23 | €0,44 | -2,63 % | €0,45 | €0,45 | €0,40 | 2,60K |
| 2026-09-22 | €0,46 | -1,72 % | €0,46 | €0,48 | €0,45 | 2,87K |
| 2026-09-21 | €0,46 | +0,87 % | €0,45 | €0,48 | €0,43 | 8,00K |
| 2026-09-18 | €0,46 | +6,98 % | €0,43 | €0,48 | €0,40 | 4,08K |
| 2026-09-17 | €0,43 | 0,00 % | €0,43 | €0,43 | €0,43 | 0 |
| 2026-09-16 | €0,43 | -1,38 % | €0,44 | €0,47 | €0,43 | 37 |
| 2026-09-15 | €0,44 | +4,81 % | €0,42 | €0,45 | €0,42 | 300 |
| 2026-09-14 | €0,42 | -3,26 % | €0,45 | €0,45 | €0,42 | 80 |
| 2026-09-11 | €0,43 | -1,38 % | €0,45 | €0,45 | €0,43 | 0 |
| 2026-09-10 | €0,44 | +0,93 % | €0,45 | €0,46 | €0,42 | 2,37K |
| 2026-09-09 | €0,43 | +1,41 % | €0,45 | €0,47 | €0,42 | 3,05K |
| 2026-09-08 | €0,43 | +6,50 % | €0,45 | €0,45 | €0,43 | 20 |
| 2026-09-07 | €0,40 | 0,00 % | €0,45 | €0,45 | €0,40 | 1,87K |
| 2026-09-04 | €0,40 | -9,50 % | €0,44 | €0,44 | €0,40 | 935 |
| 2026-09-03 | €0,44 | +2,79 % | €0,45 | €0,45 | €0,44 | 2,41K |
| 2026-09-02 | €0,43 | -2,71 % | €0,46 | €0,46 | €0,43 | 250 |
| 2026-09-01 | €0,44 | 0,00 % | €0,48 | €0,49 | €0,44 | 642 |
| 2026-08-31 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,44 | 0 |
| 2026-08-28 | €0,44 | -3,91 % | €0,44 | €0,44 | €0,44 | 0 |
| 2026-08-27 | €0,46 | +6,98 % | €0,46 | €0,46 | €0,46 | 0 |
| 2026-08-26 | €0,43 | -4,44 % | €0,43 | €0,43 | €0,43 | 0 |
| 2026-08-25 | €0,45 | +7,14 % | €0,45 | €0,45 | €0,45 | 0 |
| 2026-08-24 | €0,42 | -2,33 % | €0,42 | €0,42 | €0,42 | 0 |
| 2026-08-21 | €0,43 | +0,94 % | €0,43 | €0,43 | €0,43 | 0 |
| 2026-08-20 | €0,43 | -7,39 % | €0,44 | €0,44 | €0,43 | 2,00K |
| 2026-08-19 | €0,46 | +0,88 % | €0,46 | €0,46 | €0,46 | 0 |
| 2026-08-18 | €0,46 | -4,20 % | €0,46 | €0,46 | €0,46 | 0 |
| 2026-08-17 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,48 | 0 |
| 2026-08-14 | €0,48 | -2,06 % | €0,44 | €0,48 | €0,44 | 14 |
| 2026-08-13 | €0,49 | -3,76 % | €0,50 | €0,50 | €0,49 | 15 |
| 2026-08-12 | €0,50 | +1,00 % | €0,50 | €0,50 | €0,50 | 0 |
| 2026-08-11 | €0,50 | +2,04 % | €0,50 | €0,50 | €0,50 | 2,00K |
| 2026-08-10 | €0,49 | -9,26 % | €0,51 | €0,51 | €0,48 | 2,45K |
| 2026-08-07 | €0,54 | -0,92 % | €0,57 | €0,57 | €0,54 | 35 |
| 2026-08-06 | €0,55 | +0,93 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-08-05 | €0,54 | 0,00 % | €0,51 | €0,54 | €0,51 | 591 |
| 2026-08-04 | €0,54 | +12,50 % | €0,51 | €0,54 | €0,51 | 5 |
| 2026-08-03 | €0,48 | -9,43 % | €0,48 | €0,48 | €0,48 | 163 |
| 2026-07-31 | €0,53 | -7,83 % | €0,52 | €0,53 | €0,52 | 176 |
| 2026-07-30 | €0,57 | +3,60 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-07-29 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 0 |
| 2026-07-28 | €0,56 | -11,90 % | €0,55 | €0,65 | €0,53 | 23,09K |
| 2026-07-27 | €0,63 | -2,33 % | €0,66 | €0,66 | €0,63 | 34,80K |
| 2026-07-24 | €0,64 | +2,38 % | €0,64 | €0,64 | €0,64 | 0 |
| 2026-07-23 | €0,63 | -5,97 % | €0,69 | €0,69 | €0,62 | 2,23K |
| 2026-07-22 | €0,67 | +22,94 % | €0,58 | €0,73 | €0,58 | 32,67K |
| 2026-07-21 | €0,55 | +2,83 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-20 | €0,53 | 0,00 % | €0,53 | €0,53 | €0,53 | 0 |
| 2026-07-17 | €0,53 | -3,64 % | €0,53 | €0,53 | €0,53 | 15 |
| 2026-07-16 | €0,55 | -0,90 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-15 | €0,56 | +1,83 % | €0,54 | €0,56 | €0,54 | 5,86K |
| 2026-07-14 | €0,55 | -0,91 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-13 | €0,55 | -1,79 % | €0,54 | €0,56 | €0,54 | 29 |
| 2026-07-10 | €0,56 | +2,75 % | €0,54 | €0,56 | €0,54 | 211 |
| 2026-07-09 | €0,55 | -1,80 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-08 | €0,56 | -16,54 % | €0,62 | €0,62 | €0,56 | 3,16K |
| 2026-07-07 | €0,67 | +7,26 % | €0,67 | €0,67 | €0,67 | 300 |
| 2026-07-06 | €0,62 | +3,33 % | €0,62 | €0,62 | €0,62 | 0 |
| 2026-07-03 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-02 | €0,60 | +7,14 % | €0,60 | €0,60 | €0,60 | 1,12K |
| 2026-07-01 | €0,56 | +12,90 % | €0,61 | €0,61 | €0,55 | 24,98K |
| 2026-06-30 | €0,50 | -3,69 % | €0,50 | €0,50 | €0,50 | 3,00K |
| 2026-06-29 | €0,51 | +3,83 % | €0,51 | €0,51 | €0,51 | 155 |
| 2026-06-26 | €0,50 | +3,33 % | €0,50 | €0,50 | €0,50 | 0 |
| 2026-06-25 | €0,48 | -4,00 % | €0,46 | €0,48 | €0,46 | 7,00K |
| 2026-06-24 | €0,50 | -0,99 % | €0,50 | €0,50 | €0,50 | 82 |
| 2026-06-23 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 0 |
| 2026-06-22 | €0,50 | -1,94 % | €0,50 | €0,50 | €0,50 | 32 |
| 2026-06-19 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 0 |
| 2026-06-18 | €0,51 | +5,97 % | €0,51 | €0,51 | €0,51 | 0 |
| 2026-06-17 | €0,49 | -2,80 % | €0,49 | €0,49 | €0,49 | 0 |
| 2026-06-16 | €0,50 | +2,04 % | €0,50 | €0,50 | €0,50 | 32 |
| 2026-06-15 | €0,49 | -3,92 % | €0,49 | €0,49 | €0,49 | 0 |
| 2026-06-12 | €0,51 | +5,81 % | €0,45 | €0,57 | €0,45 | 29,62K |
| 2026-06-11 | €0,48 | -4,55 % | €0,48 | €0,48 | €0,48 | 0 |
| 2026-06-10 | €0,50 | -2,88 % | €0,50 | €0,52 | €0,50 | 67 |
| 2026-06-09 | €0,52 | -2,80 % | €0,55 | €0,55 | €0,52 | 292 |
| 2026-06-08 | €0,54 | +3,88 % | €0,40 | €0,54 | €0,40 | 2,04K |
| 2026-06-05 | €0,51 | -0,96 % | €0,48 | €0,51 | €0,48 | 14 |
| 2026-06-04 | €0,52 | +13,04 % | €0,45 | €0,52 | €0,45 | 19,34K |
| 2026-06-03 | €0,46 | -14,02 % | €0,50 | €0,50 | €0,43 | 15,34K |
| 2026-06-02 | €0,54 | 0,00 % | €0,54 | €0,54 | €0,53 | 1,34K |
| 2026-06-01 | €0,54 | -6,14 % | €0,57 | €0,57 | €0,54 | 1 |