Χρηματιστήριο \

AUSTRIACARD HOLDINGS AG (ΚΑ)
ACAG
5,7000
Τελ. Ενημ.:
17:26
0,04 0,00%
  • Συν.Όγκος 51554
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 250
  • Τζίρος 295807
  • Πράξεις 180
Αγορά
6 Εντολές 12430 x 5,700
  • Saleside BSBBBBBBBBBBBBBBBBBBBBBBBSIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,6600 5,8100
Άνοιγμα 5,66
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,70 5,70
  • Άνοιγμα τελευτ. δημοπρ. 5.7000
  • Όγκος ανοιγ. τελ. δημ. 500
Προηγ. Κλείσιμο
5.6600 0.0100 0.1770 %
  • Μέσος σταθμικό 5.7378
  • Εμπορευσιμότητα 0.1418
  • Κεφαλαιοποίηση € 207217047 εκ
  • Αρ. Μετοχών 36353868

Απόδοση

Αρχή εβδ.
-0,70%
7 ημερών
-1,05%
1 μηνός
2,91%
3 μηνών
1,07%
6 μηνών
-0,70%
1 έτους
-0,70%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
22/08/2025 5,8100 5,6600 5,6600 5,700051.554 295.807
21/08/2025 5,6800 5,6200 5,6800 5,660027.390 154.495
20/08/2025 5,7000 5,6100 5,7000 5,650047.660 269.673
19/08/2025 5,7600 5,6500 5,7400 5,710015.137 86.567
18/08/2025 5,7500 5,6800 5,7200 5,700029.897 171.032
14/08/2025 5,7500 5,6800 5,7500 5,720022.460 128.572
13/08/2025 5,7400 5,6800 5,6800 5,720026.803 152.968
12/08/2025 5,8200 5,6900 5,7200 5,700044.700 256.637
11/08/2025 5,7900 5,7200 5,7900 5,750022.436 128.961
08/08/2025 5,7900 5,7000 5,7800 5,760012.893 74.106
07/08/2025 5,8000 5,7600 5,7700 5,760034.343 198.301
06/08/2025 5,7600 5,7000 5,7300 5,740012.106 69.326
05/08/2025 5,8000 5,7000 5,7100 5,730056.883 326.604
04/08/2025 5,7500 5,5700 5,6000 5,710060.708 346.401
01/08/2025 5,6700 5,5600 5,6500 5,580038.272 214.216
31/07/2025 5,7800 5,6000 5,6200 5,6500176.905 1.001.645
30/07/2025 5,5300 5,3900 5,5300 5,510040.593 220.367
29/07/2025 5,5200 5,4600 5,4900 5,490039.983 218.519
28/07/2025 5,5800 5,4200 5,4200 5,490020.213 111.128
25/07/2025 5,5000 5,4000 5,4300 5,430011.913 64.648
24/07/2025 5,4400 5,3700 5,3800 5,430022.127 119.727
23/07/2025 5,5000 5,4000 5,4100 5,430021.718 118.093
22/07/2025 5,4900 5,4100 5,4900 5,410020.577 112.370
21/07/2025 5,5500 5,4800 5,5100 5,500030.589 168.658
18/07/2025 5,5300 5,4800 5,5000 5,510037.612 206.827
17/07/2025 5,4700 5,4000 5,4400 5,470029.130 158.105
16/07/2025 5,4700 5,4000 5,4400 5,400014.611 79.585
15/07/2025 5,4800 5,4200 5,4500 5,440015.421 83.958
14/07/2025 5,4800 5,3700 5,4400 5,400034.803 189.351
11/07/2025 5,5600 5,4300 5,5400 5,440026.037 142.479
10/07/2025 5,5700 5,4400 5,4400 5,510052.572 288.243
09/07/2025 5,4500 5,3700 5,3900 5,440028.887 156.254
08/07/2025 5,4000 5,3700 5,4000 5,380025.344 136.778
07/07/2025 5,4300 5,3900 5,4300 5,400049.669 268.240
04/07/2025 5,4200 5,3800 5,4200 5,400014.558 78.623
03/07/2025 5,4300 5,3600 5,3900 5,420012.151 65.375
02/07/2025 5,3700 5,3200 5,3400 5,370029.760 158.751
01/07/2025 5,3900 5,3200 5,3800 5,320021.055 112.206
30/06/2025 5,4300 5,3300 5,4300 5,380058.371 313.274
27/06/2025 5,4600 5,3800 5,4400 5,380019.258 104.321
26/06/2025 5,4500 5,4000 5,4000 5,430020.493 111.197
25/06/2025 5,4000 5,3000 5,3600 5,390029.634 159.155
24/06/2025 5,3700 5,2700 5,2700 5,340018.670 99.622
23/06/2025 5,2700 5,2200 5,2400 5,270020.200 105.997
20/06/2025 5,2500 5,2000 5,2500 5,250018.829 98.561
19/06/2025 5,2600 5,1800 5,2500 5,220021.929 114.711
18/06/2025 5,2900 5,1800 5,2900 5,260031.914 167.055
17/06/2025 5,3000 5,2300 5,2800 5,280038.058 200.002
16/06/2025 5,3100 5,2600 5,2900 5,300029.621 156.515
13/06/2025 5,3200 5,2600 5,2900 5,300029.332 154.949
12/06/2025 5,4200 5,2600 5,3300 5,410039.955 213.295
11/06/2025 5,3400 5,2500 5,2900 5,310029.686 157.220
10/06/2025 5,2700 5,2200 5,2700 5,270051.506 270.089
06/06/2025 5,3000 5,2000 5,3000 5,220091.987 480.636
05/06/2025 5,3000 5,2200 5,2600 5,300071.399 375.750
04/06/2025 5,3600 5,2400 5,3600 5,2600134.873 713.991
03/06/2025 5,3700 5,2700 5,3400 5,360086.209 458.657
02/06/2025 5,3600 5,2000 5,3400 5,360085.219 450.806
30/05/2025 5,4200 5,3500 5,3800 5,360048.907 263.587
29/05/2025 5,4600 5,3100 5,4000 5,380082.290 441.172
28/05/2025 5,5200 5,3200 5,5100 5,390065.989 358.476
27/05/2025 5,5500 5,4800 5,5300 5,500065.008 357.847
26/05/2025 5,5200 5,4300 5,4500 5,510076.074 417.769
23/05/2025 5,6000 5,3500 5,5600 5,4300112.659 619.074
22/05/2025 5,6500 5,5000 5,6100 5,540086.966 483.546
21/05/2025 5,6800 5,6000 5,6200 5,600054.013 304.189
20/05/2025 5,8500 5,6100 5,8500 5,6200160.717 917.735
19/05/2025 6,1000 6,0400 6,0700 6,040040.019 243.061
16/05/2025 6,1000 6,0200 6,0900 6,070032.214 195.229
15/05/2025 6,1000 6,0500 6,1000 6,090030.636 186.294
14/05/2025 6,1100 6,0100 6,0800 6,100073.066 443.492
13/05/2025 6,0000 5,9400 5,9900 5,990031.037 185.105
12/05/2025 6,0400 5,9100 6,0300 5,960043.020 257.409
09/05/2025 6,0000 5,9400 5,9700 5,980042.842 255.743
08/05/2025 6,0000 5,8800 5,9800 5,940034.004 201.545
07/05/2025 5,9900 5,9400 5,9800 5,950027.399 163.428
06/05/2025 6,0000 5,9500 6,0000 5,950030.578 182.534
05/05/2025 6,0000 5,9500 6,0000 5,990022.787 136.221
02/05/2025 6,0000 5,9000 5,9300 5,970034.176 203.743
30/04/2025 5,9600 5,8800 5,9600 5,880032.043 189.192
29/04/2025 5,9700 5,9000 5,9700 5,930018.687 110.675
28/04/2025 6,0000 5,8500 5,9800 5,950044.264 262.666
25/04/2025 6,0000 5,9600 5,9800 5,970018.230 108.935
24/04/2025 5,9800 5,9200 5,9500 5,980030.404 181.246
23/04/2025 5,9500 5,8800 5,9000 5,950029.738 176.078
22/04/2025 5,9000 5,7500 5,7500 5,900026.823 156.708
17/04/2025 5,8300 5,7300 5,8200 5,73008.324 48.068
16/04/2025 5,8900 5,7800 5,8800 5,840015.061 88.018
15/04/2025 5,9400 5,8400 5,9000 5,900023.776 139.996
14/04/2025 5,8800 5,8200 5,8300 5,850016.092 94.204
11/04/2025 5,8700 5,7100 5,8700 5,800020.472 118.511
10/04/2025 5,9000 5,7900 5,8200 5,8200103.367 597.091
09/04/2025 5,7600 5,4900 5,5700 5,760034.795 195.509
08/04/2025 5,7800 5,5700 5,6200 5,780038.709 219.842
07/04/2025 5,6900 5,2600 5,4000 5,580056.193 307.799
04/04/2025 5,9000 5,6400 5,9000 5,690054.645 313.095
03/04/2025 6,0700 5,8500 5,9400 5,850060.351 359.906
02/04/2025 6,0900 6,0000 6,0000 6,000038.929 234.430
01/04/2025 6,0100 5,9400 6,0000 5,970036.335 216.747
31/03/2025 6,0300 5,9300 6,0300 5,980026.925 160.552
28/03/2025 6,0700 6,0000 6,0000 6,030034.409 207.549
27/03/2025 6,0400 5,9600 6,0300 5,960048.194 289.360
26/03/2025 6,1000 5,9900 6,0200 5,990080.076 483.159
24/03/2025 6,0500 5,9800 6,0400 6,010042.351 254.321
21/03/2025 6,1200 6,0000 6,1000 6,000013.462 81.303
20/03/2025 6,1500 6,0200 6,0500 6,100033.710 205.344
19/03/2025 6,0800 5,9500 6,0800 6,000032.976 198.028
17/03/2025 6,0300 5,9000 6,0200 5,970023.511 140.358
14/03/2025 6,0400 5,9600 6,0200 6,02005.307 31.793
13/03/2025 6,0500 5,9100 5,9500 6,000025.945 155.373
12/03/2025 5,9900 5,8800 5,9300 5,930050.979 302.169
11/03/2025 5,9700 5,9000 5,9300 5,92007.066 41.797
10/03/2025 5,9800 5,9000 5,9500 5,930021.224 125.911
07/03/2025 5,9900 5,8800 5,8900 5,980013.434 80.074
06/03/2025 6,0500 5,8600 5,9900 5,950018.629 110.926
05/03/2025 6,0600 5,9200 5,9900 6,00007.742 46.464

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:09.484 541.221,00 5,70 250,00 5,735,70
17:10:09.484 541.220,00 5,70 100,00 5,735,70
17:10:09.484 541.219,00 5,70 100,00 5,735,70
17:10:09.484 541.218,00 5,70 50,00 5,735,70
16:56:01.740 514.614,00 5,72 100,00 5,715,72
16:47:02.993 487.042,00 5,70 300,00 5,705,73
16:47:02.958 487.032,00 5,70 270,00 5,705,72
16:47:02.958 487.031,00 5,70 370,00 5,705,72
16:46:55.694 486.739,00 5,70 269,00 5,705,72
16:46:49.828 486.573,00 5,70 361,00 5,705,72