Χρηματιστήριο \

AUSTRIACARD HOLDINGS AG (ΚΑ)
ACAG
ACAG

AUSTRIACARD HOLDINGS AG (ΚΑ)

5.2600
-0.0200 -0.3788%
18/06/2025 , 17:25 Πρ. Κλείσιμο 5.2800
Χαμηλό Υψηλό
5,18 5,29
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
18/06/2025 5,29 5,18 5,29 5,2631.9145,28 167.055123
17/06/2025 5,30 5,23 5,28 5,2838.0585,30 200.002173
16/06/2025 5,31 5,26 5,29 5,3029.6215,30 156.515128
13/06/2025 5,32 5,26 5,29 5,3029.3325,41 154.949136
12/06/2025 5,42 5,26 5,33 5,4139.9555,31 213.295182
11/06/2025 5,34 5,25 5,29 5,3129.6865,27 157.220115
10/06/2025 5,27 5,22 5,27 5,2751.5065,22 270.089164
06/06/2025 5,30 5,20 5,30 5,2291.9875,30 480.636340
05/06/2025 5,30 5,22 5,26 5,3071.3995,26 375.750183
04/06/2025 5,36 5,24 5,36 5,26134.8735,36 713.991287
03/06/2025 5,37 5,27 5,34 5,3686.2095,36 458.657400
02/06/2025 5,36 5,20 5,34 5,3685.2195,36 450.806307
30/05/2025 5,42 5,35 5,38 5,3648.9075,38 263.587130
29/05/2025 5,46 5,31 5,40 5,3882.2905,39 441.172268
28/05/2025 5,52 5,32 5,51 5,3965.9895,50 358.476256
27/05/2025 5,55 5,48 5,53 5,5065.0085,51 357.847110
26/05/2025 5,52 5,43 5,45 5,5176.0745,43 417.769123
23/05/2025 5,60 5,35 5,56 5,43112.6595,54 619.074349
22/05/2025 5,65 5,50 5,61 5,5486.9665,60 483.546420
21/05/2025 5,68 5,60 5,62 5,6054.0135,62 304.189248
20/05/2025 5,85 5,61 5,85 5,62160.7176,04 917.735639
19/05/2025 6,10 6,04 6,07 6,0440.0196,07 243.061131
16/05/2025 6,10 6,02 6,09 6,0732.2146,09 195.229105
15/05/2025 6,10 6,05 6,10 6,0930.6366,10 186.29495
14/05/2025 6,11 6,01 6,08 6,1073.0665,99 443.492284
13/05/2025 6,00 5,94 5,99 5,9931.0375,96 185.105106
12/05/2025 6,04 5,91 6,03 5,9643.0205,98 257.409180
09/05/2025 6,00 5,94 5,97 5,9842.8425,94 255.743149
08/05/2025 6,00 5,88 5,98 5,9434.0045,95 201.545115
07/05/2025 5,99 5,94 5,98 5,9527.3995,95 163.42887
06/05/2025 6,00 5,95 6,00 5,9530.5785,99 182.534104
05/05/2025 6,00 5,95 6,00 5,9922.7875,97 136.22180
02/05/2025 6,00 5,90 5,93 5,9734.1765,88 203.743130
30/04/2025 5,96 5,88 5,96 5,8832.0435,93 189.192149
29/04/2025 5,97 5,90 5,97 5,9318.6875,95 110.67573
28/04/2025 6,00 5,85 5,98 5,9544.2645,97 262.666152
25/04/2025 6,00 5,96 5,98 5,9718.2305,98 108.93556
24/04/2025 5,98 5,92 5,95 5,9830.4045,95 181.24695
23/04/2025 5,95 5,88 5,90 5,9529.7385,90 176.07898
22/04/2025 5,90 5,75 5,75 5,9026.8235,73 156.70893
17/04/2025 5,83 5,73 5,82 5,738.3245,84 48.06878
16/04/2025 5,89 5,78 5,88 5,8415.0615,90 88.01890
15/04/2025 5,94 5,84 5,90 5,9023.7765,85 139.99692
14/04/2025 5,88 5,82 5,83 5,8516.0925,80 94.20480
11/04/2025 5,87 5,71 5,87 5,8020.4725,82 118.51182
10/04/2025 5,90 5,79 5,82 5,82103.3675,76 597.091113
09/04/2025 5,76 5,49 5,57 5,7634.7955,78 195.509173
08/04/2025 5,78 5,57 5,62 5,7838.7095,58 219.842168
07/04/2025 5,69 5,26 5,40 5,5856.1935,69 307.799232
04/04/2025 5,90 5,64 5,90 5,6954.6455,85 313.095250
03/04/2025 6,07 5,85 5,94 5,8560.3516,00 359.906262
02/04/2025 6,09 6,00 6,00 6,0038.9295,97 234.430175
01/04/2025 6,01 5,94 6,00 5,9736.3355,98 216.747167
31/03/2025 6,03 5,93 6,03 5,9826.9256,03 160.552119
28/03/2025 6,07 6,00 6,00 6,0334.4095,96 207.549147
28/03/2025 6,07 6,00 6,00 6,0334.4095,96 207.549147
27/03/2025 6,04 5,96 6,03 5,9648.1945,99 289.360207
26/03/2025 6,10 5,99 6,02 5,9980.0766,01 483.159239
24/03/2025 6,05 5,98 6,04 6,0142.3516,00 254.321164
21/03/2025 6,12 6,00 6,10 6,0013.4626,10 81.30383
21/03/2025 6,12 6,00 6,10 6,0013.4626,10 81.30383
20/03/2025 6,15 6,02 6,05 6,1033.7106,00 205.344131
19/03/2025 6,08 5,95 6,08 6,0032.9766,07 198.028160
17/03/2025 6,03 5,90 6,02 5,9723.5116,02 140.35859
14/03/2025 6,04 5,96 6,02 6,025.3076,00 31.79344
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
13/03/2025 6,05 5,91 5,95 6,0025.9455,93 155.373109
12/03/2025 5,99 5,88 5,93 5,9350.9795,92 302.169124
11/03/2025 5,97 5,90 5,93 5,927.0665,93 41.79738
10/03/2025 5,98 5,90 5,95 5,9321.2245,98 125.91194
07/03/2025 5,99 5,88 5,89 5,9813.4345,95 80.07466
06/03/2025 6,05 5,86 5,99 5,9518.6296,00 110.926108
05/03/2025 6,06 5,92 5,99 6,007.7425,99 46.46453
05/03/2025 6,06 5,92 5,99 6,007.7425,99 46.46453