Börse:
14,750€
-1,01%
Echtzeit-Aktienkurs ALLANE SE INH O.N.
Bid:
14,700€
Ask:
14,800€
Aktienkurse zur ALLANE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | 1.788,00 |
| 20.05.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 19.05.2022 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 144,00 |
| 18.05.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 168,00 |
| 17.05.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.05.2022 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | 4,00 |
| 13.05.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 188,00 |
| 12.05.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.05.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 115,00 |
| 10.05.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 140,00 |
| 09.05.2022 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 06.05.2022 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 05.05.2022 | 14,80 | 14,90 | 14,80 | 14,80 | 0,00% | 5.313,00 |
| 04.05.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 328,00 |
| 03.05.2022 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 02.05.2022 | 15,40 | 15,40 | 14,80 | 15,10 | 5,59% | 2.594,00 |
| 29.04.2022 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 28.04.2022 | 14,20 | 14,40 | 14,20 | 14,20 | -2,07% | 756,00 |
| 27.04.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 26.04.2022 | 14,90 | 15,00 | 14,60 | 14,60 | -1,35% | 1.289,00 |
| 25.04.2022 | 14,00 | 15,00 | 14,00 | 14,80 | 3,50% | 4.364,00 |
| 22.04.2022 | 14,20 | 14,50 | 14,20 | 14,30 | 0,70% | 1.621,00 |
| 21.04.2022 | 13,60 | 14,50 | 13,60 | 14,20 | 5,19% | 1.820,00 |
| 20.04.2022 | 14,80 | 14,80 | 13,10 | 13,50 | -9,40% | 21.610,00 |
| 19.04.2022 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | 5,00 |
| 14.04.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 136,00 |
| 13.04.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.04.2022 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 140,00 |
| 11.04.2022 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 72,00 |
| 08.04.2022 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 150,00 |
| 07.04.2022 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 67,00 |
| 06.04.2022 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 3.158,00 |
| 05.04.2022 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 66,00 |
| 04.04.2022 | 15,10 | 15,40 | 15,10 | 15,20 | 0,66% | 345,00 |
| 01.04.2022 | 15,10 | 15,10 | 15,10 | 15,10 | 1,62% | 83,00 |
| 31.03.2022 | 14,86 | 15,00 | 14,86 | 14,86 | 2,06% | 666,00 |
| 30.03.2022 | 14,56 | 14,56 | 14,56 | 14,56 | -1,09% | - |
| 29.03.2022 | 14,54 | 14,72 | 14,54 | 14,72 | 1,38% | 329,00 |
| 28.03.2022 | 14,52 | 14,52 | 14,52 | 14,52 | -1,36% | - |
| 25.03.2022 | 14,72 | 14,72 | 14,72 | 14,72 | -0,94% | 70,00 |
| 24.03.2022 | 14,86 | 14,86 | 14,86 | 14,86 | -1,20% | - |
| 23.03.2022 | 15,04 | 15,04 | 15,04 | 15,04 | -1,18% | - |
| 22.03.2022 | 15,22 | 15,22 | 15,22 | 15,22 | -0,78% | - |
| 21.03.2022 | 15,34 | 15,34 | 15,34 | 15,34 | -1,16% | 12,00 |
| 18.03.2022 | 15,58 | 15,98 | 15,52 | 15,52 | 0,91% | 1.422,00 |
| 17.03.2022 | 15,20 | 15,58 | 15,20 | 15,38 | 5,49% | 451,00 |
| 16.03.2022 | 14,88 | 14,88 | 14,58 | 14,58 | 0,00% | 75,00 |
| 15.03.2022 | 14,60 | 14,76 | 14,58 | 14,58 | 2,53% | 32,00 |
| 14.03.2022 | 14,94 | 14,94 | 14,22 | 14,22 | -4,69% | 236,00 |
| 11.03.2022 | 14,92 | 14,92 | 14,92 | 14,92 | -0,53% | 67,00 |
| 10.03.2022 | 15,00 | 15,00 | 15,00 | 15,00 | -1,06% | - |
| 09.03.2022 | 15,16 | 15,16 | 15,16 | 15,16 | 1,61% | - |
| 08.03.2022 | 14,92 | 14,92 | 14,92 | 14,92 | -0,40% | 68,00 |
| 07.03.2022 | 15,00 | 15,00 | 14,98 | 14,98 | -0,27% | 301,00 |
| 04.03.2022 | 15,10 | 15,10 | 15,02 | 15,02 | -2,72% | 112,00 |
| 03.03.2022 | 15,44 | 15,44 | 15,44 | 15,44 | -0,52% | - |
| 02.03.2022 | 15,52 | 15,52 | 15,52 | 15,52 | 0,13% | - |
| 01.03.2022 | 15,98 | 15,98 | 15,50 | 15,50 | -0,90% | 409,00 |
| 28.02.2022 | 15,64 | 15,64 | 15,64 | 15,64 | -0,64% | 64,00 |
| 25.02.2022 | 15,74 | 15,74 | 15,74 | 15,74 | 0,00% | 79,00 |
| 24.02.2022 | 15,74 | 15,74 | 15,74 | 15,74 | -0,76% | 672,00 |
| 23.02.2022 | 15,86 | 15,86 | 15,86 | 15,86 | 0,76% | - |
| 22.02.2022 | 15,74 | 15,74 | 15,74 | 15,74 | -0,76% | 971,00 |
| 21.02.2022 | 15,74 | 15,86 | 15,74 | 15,86 | -0,75% | 1,00 |
| 18.02.2022 | 15,98 | 15,98 | 15,98 | 15,98 | -0,12% | 16,00 |
| 17.02.2022 | 15,64 | 16,00 | 15,64 | 16,00 | 0,76% | 91,00 |
| 16.02.2022 | 15,88 | 15,88 | 15,88 | 15,88 | -0,75% | - |
| 15.02.2022 | 16,00 | 16,00 | 16,00 | 16,00 | 1,39% | 11,00 |
| 14.02.2022 | 15,78 | 15,78 | 15,78 | 15,78 | -0,75% | - |
| 11.02.2022 | 15,90 | 15,90 | 15,90 | 15,90 | -0,50% | - |
| 10.02.2022 | 16,00 | 16,00 | 15,98 | 15,98 | 2,04% | 4,00 |
| 09.02.2022 | 15,66 | 15,66 | 15,66 | 15,66 | -1,01% | - |
| 08.02.2022 | 15,82 | 15,82 | 15,82 | 15,82 | 0,13% | - |
| 07.02.2022 | 15,64 | 15,80 | 15,64 | 15,80 | 1,02% | 1,00 |
| 04.02.2022 | 15,64 | 15,64 | 15,64 | 15,64 | -0,13% | 782,00 |
| 03.02.2022 | 15,94 | 15,94 | 15,66 | 15,66 | -3,09% | 180,00 |
| 02.02.2022 | 16,16 | 16,16 | 16,10 | 16,16 | -0,25% | 386,00 |
| 01.02.2022 | 16,48 | 16,48 | 16,20 | 16,20 | -0,61% | 13,00 |
| 31.01.2022 | 16,12 | 16,40 | 16,12 | 16,30 | 1,37% | 1.409,00 |
| 28.01.2022 | 16,20 | 16,20 | 16,08 | 16,08 | -1,11% | 1.202,00 |
| 27.01.2022 | 16,20 | 16,30 | 16,20 | 16,26 | 0,00% | 13,00 |
| 26.01.2022 | 16,24 | 16,30 | 16,20 | 16,26 | -0,25% | 545,00 |
| 25.01.2022 | 15,90 | 16,40 | 15,90 | 16,30 | 0,62% | 1.812,00 |
| 24.01.2022 | 16,20 | 16,20 | 15,90 | 16,20 | 0,87% | 2.706,00 |
| 21.01.2022 | 16,06 | 16,06 | 16,06 | 16,06 | 0,25% | - |
| 20.01.2022 | 16,02 | 16,02 | 16,02 | 16,02 | -1,11% | - |
| 19.01.2022 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | 647,00 |
| 18.01.2022 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 17.01.2022 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 6,00 |
| 14.01.2022 | 15,90 | 16,10 | 15,90 | 16,10 | 0,00% | 400,00 |
| 13.01.2022 | 16,18 | 16,18 | 16,10 | 16,10 | -0,37% | 189,00 |
| 12.01.2022 | 16,06 | 16,16 | 16,06 | 16,16 | 0,75% | 1.140,00 |
| 11.01.2022 | 15,92 | 16,06 | 15,92 | 16,04 | 0,38% | 1.236,00 |
| 10.01.2022 | 16,00 | 16,00 | 15,98 | 15,98 | 0,13% | 476,00 |
| 07.01.2022 | 16,00 | 16,00 | 15,96 | 15,96 | -0,25% | 5,00 |
| 06.01.2022 | 15,98 | 16,00 | 15,98 | 16,00 | 2,30% | 486,00 |
| 05.01.2022 | 15,64 | 15,64 | 15,64 | 15,64 | 0,90% | 539,00 |
| 04.01.2022 | 15,82 | 15,82 | 15,50 | 15,50 | -2,52% | 548,00 |
| 03.01.2022 | 15,96 | 15,96 | 15,72 | 15,90 | 1,53% | 345,00 |
| 30.12.2021 | 15,42 | 15,66 | 15,42 | 15,66 | -0,38% | 24,00 |