aconnic AG CFC
XETR · Germany · Finance
€0.4600-0.03 (-5.35%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.46 | -5.35% | €0.48 | €0.48 | €0.46 | 6.79K |
| 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 |