Börse:
196,007CHF
-0,10%
Echtzeit-Aktienkurs Allreal Holding Ag
Bid:
194,787CHF
Ask:
197,227CHF
Aktienkurse zur Allreal Holding Ag Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 196,20 | 196,80 | 194,60 | 195,20 | -0,51% | 9.404,00 |
| 07.12.2021 | 196,80 | 197,80 | 196,00 | 196,20 | -0,20% | 17.765,00 |
| 06.12.2021 | 194,80 | 196,60 | 194,20 | 196,60 | 1,97% | 24.874,00 |
| 03.12.2021 | 194,00 | 194,80 | 192,20 | 192,80 | 0,10% | 13.606,00 |
| 02.12.2021 | 191,20 | 193,00 | 189,80 | 192,60 | 0,21% | 20.184,00 |
| 01.12.2021 | 189,40 | 192,40 | 189,00 | 192,20 | 0,95% | 18.723,00 |
| 30.11.2021 | 189,20 | 190,60 | 187,00 | 190,40 | 0,74% | 295.091,00 |
| 29.11.2021 | 191,20 | 191,20 | 187,80 | 189,00 | -0,42% | 18.236,00 |
| 26.11.2021 | 189,00 | 191,20 | 189,00 | 189,80 | -1,76% | 33.195,00 |
| 25.11.2021 | 193,60 | 193,80 | 191,80 | 193,20 | -0,10% | 16.022,00 |
| 24.11.2021 | 191,00 | 194,00 | 190,80 | 193,40 | 1,47% | 18.857,00 |
| 23.11.2021 | 194,40 | 194,60 | 190,60 | 190,60 | -2,36% | 40.127,00 |
| 22.11.2021 | 197,20 | 197,20 | 195,20 | 195,20 | -1,11% | 19.017,00 |
| 19.11.2021 | 197,40 | 197,40 | 196,20 | 197,40 | -0,10% | 18.401,00 |
| 18.11.2021 | 197,80 | 197,80 | 196,00 | 197,60 | 0,10% | 12.914,00 |
| 17.11.2021 | 197,40 | 198,00 | 196,40 | 197,40 | 0,00% | 14.875,00 |
| 16.11.2021 | 199,00 | 199,00 | 197,20 | 197,40 | -0,40% | 16.019,00 |
| 15.11.2021 | 199,00 | 199,80 | 197,60 | 198,20 | 0,00% | 13.199,00 |
| 12.11.2021 | 197,60 | 198,40 | 197,20 | 198,20 | 0,61% | 137,00 |
| 11.11.2021 | 197,40 | 198,80 | 197,00 | 197,00 | -0,20% | 190,00 |
| 10.11.2021 | 198,00 | 198,20 | 197,00 | 197,40 | -0,30% | 279,00 |
| 09.11.2021 | 196,20 | 198,20 | 196,20 | 198,00 | 0,92% | 210,00 |
| 08.11.2021 | 196,20 | 197,50 | 195,20 | 196,20 | -0,41% | 211,00 |
| 05.11.2021 | 199,00 | 199,00 | 196,80 | 197,00 | -0,51% | 11.852,00 |
| 04.11.2021 | 195,00 | 198,60 | 194,60 | 198,00 | 1,96% | 33.012,00 |
| 03.11.2021 | 192,60 | 194,80 | 192,20 | 194,20 | 0,00% | 42.175,00 |
| 02.11.2021 | 192,80 | 195,00 | 191,80 | 194,20 | 0,62% | 13.275,00 |
| 01.11.2021 | 194,40 | 196,00 | 192,40 | 193,00 | -0,31% | 16.718,00 |
| 29.10.2021 | 195,40 | 197,60 | 192,60 | 193,60 | -2,22% | 22.644,00 |
| 28.10.2021 | 197,60 | 198,00 | 196,80 | 198,00 | 0,51% | 20.180,00 |
| 27.10.2021 | 196,40 | 197,20 | 195,60 | 197,00 | 0,61% | 23.491,00 |
| 26.10.2021 | 195,00 | 196,80 | 195,00 | 195,80 | 0,31% | 10.686,00 |
| 25.10.2021 | 194,60 | 196,20 | 194,60 | 195,20 | -0,41% | 9.913,00 |
| 22.10.2021 | 195,60 | 196,00 | 193,60 | 196,00 | 0,51% | 9.836,00 |
| 21.10.2021 | 193,20 | 195,20 | 193,20 | 195,00 | 0,52% | 9.486,00 |
| 20.10.2021 | 194,60 | 195,40 | 192,60 | 194,00 | -0,61% | 10.499,00 |
| 19.10.2021 | 195,00 | 195,40 | 193,40 | 195,20 | 0,00% | 10.590,00 |
| 18.10.2021 | 195,80 | 195,80 | 192,40 | 195,20 | 0,62% | 28.403,00 |
| 15.10.2021 | 192,20 | 194,00 | 191,00 | 194,00 | 1,25% | 24.160,00 |
| 14.10.2021 | 190,00 | 191,80 | 190,00 | 191,60 | 0,31% | 12.292,00 |
| 13.10.2021 | 191,40 | 192,60 | 190,00 | 191,00 | -0,21% | 20.071,00 |
| 12.10.2021 | 188,00 | 191,60 | 187,80 | 191,40 | 1,38% | 17.533,00 |
| 11.10.2021 | 185,80 | 188,80 | 185,60 | 188,80 | 1,29% | 24.445,00 |
| 08.10.2021 | 187,80 | 188,20 | 185,20 | 186,40 | -0,85% | 16.547,00 |
| 07.10.2021 | 184,40 | 188,00 | 184,40 | 188,00 | 2,17% | 34.871,00 |
| 06.10.2021 | 183,40 | 184,40 | 181,40 | 184,00 | 0,22% | 24.045,00 |
| 05.10.2021 | 185,00 | 185,40 | 183,40 | 183,60 | -1,08% | 32.864,00 |
| 04.10.2021 | 186,20 | 187,40 | 185,00 | 185,60 | -0,64% | 23.064,00 |
| 01.10.2021 | 184,00 | 187,20 | 183,20 | 186,80 | 0,97% | 18.571,00 |
| 30.09.2021 | 186,00 | 186,80 | 184,20 | 185,00 | 0,22% | 27.195,00 |
| 29.09.2021 | 184,40 | 186,00 | 183,40 | 184,60 | 0,33% | 19.455,00 |
| 28.09.2021 | 188,00 | 188,20 | 183,40 | 184,00 | -2,44% | 38.255,00 |
| 27.09.2021 | 189,00 | 190,60 | 188,40 | 188,60 | 0,11% | 16.193,00 |
| 24.09.2021 | 187,80 | 188,80 | 187,00 | 188,40 | 0,21% | 28.127,00 |
| 23.09.2021 | 187,00 | 189,20 | 187,00 | 188,00 | 0,53% | 36.132,00 |
| 22.09.2021 | 187,60 | 189,20 | 187,00 | 187,00 | 0,21% | 322.141,00 |
| 21.09.2021 | 185,60 | 188,00 | 183,60 | 186,60 | 1,63% | 33.112,00 |
| 20.09.2021 | 187,40 | 187,60 | 183,60 | 183,60 | -1,92% | 22.957,00 |
| 17.09.2021 | 190,20 | 190,40 | 187,20 | 187,20 | -1,06% | 53.355,00 |
| 16.09.2021 | 188,00 | 189,60 | 187,00 | 189,20 | 1,28% | 37.103,00 |
| 15.09.2021 | 189,80 | 190,00 | 186,80 | 186,80 | -1,89% | 16.495,00 |
| 14.09.2021 | 192,00 | 192,00 | 189,00 | 190,40 | 0,32% | 27.966,00 |
| 13.09.2021 | 186,00 | 190,00 | 186,00 | 189,80 | 1,71% | 15.721,00 |
| 10.09.2021 | 190,00 | 190,40 | 186,60 | 186,60 | -1,69% | 16.142,00 |
| 09.09.2021 | 188,20 | 190,60 | 186,80 | 189,80 | 1,39% | 20.577,00 |
| 08.09.2021 | 191,00 | 191,00 | 186,60 | 187,20 | -1,99% | 23.438,00 |
| 07.09.2021 | 192,00 | 192,40 | 190,80 | 191,00 | -0,73% | 10.430,00 |
| 06.09.2021 | 193,60 | 194,20 | 192,20 | 192,40 | -0,21% | 10.562,00 |
| 03.09.2021 | 193,60 | 195,60 | 191,80 | 192,80 | -0,92% | 15.582,00 |
| 02.09.2021 | 195,00 | 195,20 | 194,00 | 194,60 | -0,10% | 24.778,00 |
| 01.09.2021 | 194,00 | 195,00 | 193,00 | 194,80 | 1,04% | 21.634,00 |
| 31.08.2021 | 194,00 | 194,00 | 191,40 | 192,80 | -0,31% | 31.413,00 |
| 30.08.2021 | 193,20 | 194,20 | 193,00 | 193,40 | 0,31% | 13.768,00 |
| 27.08.2021 | 193,00 | 194,60 | 192,60 | 192,80 | 0,10% | 21.062,00 |
| 26.08.2021 | 195,60 | 195,60 | 192,60 | 192,60 | -1,33% | 25.823,00 |
| 25.08.2021 | 193,00 | 196,00 | 190,80 | 195,20 | 2,20% | 33.471,00 |
| 24.08.2021 | 194,00 | 194,00 | 191,00 | 191,00 | -1,34% | 13.794,00 |
| 23.08.2021 | 192,60 | 194,00 | 191,80 | 193,60 | 0,31% | 18.982,00 |
| 20.08.2021 | 192,80 | 193,60 | 191,20 | 193,00 | 0,63% | 14.690,00 |
| 19.08.2021 | 191,40 | 192,20 | 189,20 | 191,80 | -0,52% | 23.227,00 |
| 18.08.2021 | 189,60 | 192,80 | 189,60 | 192,80 | 1,47% | 16.871,00 |
| 17.08.2021 | 191,60 | 191,60 | 189,60 | 190,00 | -0,84% | 12.785,00 |
| 16.08.2021 | 190,80 | 191,80 | 190,40 | 191,60 | 0,63% | 16.027,00 |
| 13.08.2021 | 189,80 | 190,60 | 188,60 | 190,40 | 0,63% | 22.316,00 |
| 12.08.2021 | 189,40 | 189,60 | 188,80 | 189,20 | 0,11% | 19.052,00 |
| 11.08.2021 | 189,00 | 189,60 | 188,20 | 189,00 | 0,64% | 10.233,00 |
| 10.08.2021 | 189,80 | 189,80 | 187,40 | 187,80 | -0,53% | 14.374,00 |
| 09.08.2021 | 188,00 | 189,20 | 187,60 | 188,80 | 0,21% | 16.187,00 |
| 06.08.2021 | 188,20 | 188,40 | 186,40 | 188,40 | 0,43% | 16.387,00 |
| 05.08.2021 | 187,00 | 188,20 | 187,00 | 187,60 | 0,00% | 7.403,00 |
| 04.08.2021 | 190,40 | 190,40 | 187,00 | 187,60 | -0,42% | 9.599,00 |
| 03.08.2021 | 189,40 | 190,60 | 188,00 | 188,40 | -0,53% | 12.895,00 |
| 02.08.2021 | 188,00 | 189,40 | 187,40 | 189,40 | 1,07% | 16.865,00 |
| 30.07.2021 | 186,60 | 188,20 | 186,20 | 187,40 | 0,32% | 21.199,00 |
| 29.07.2021 | 187,00 | 187,60 | 186,40 | 186,80 | 0,00% | 18.775,00 |
| 28.07.2021 | 187,40 | 188,40 | 186,80 | 186,80 | -0,32% | 12.798,00 |
| 27.07.2021 | 185,40 | 187,80 | 185,40 | 187,40 | 0,64% | 8.458,00 |
| 26.07.2021 | 186,00 | 186,80 | 185,20 | 186,20 | 0,22% | 8.714,00 |
| 23.07.2021 | 186,60 | 188,00 | 185,80 | 185,80 | -0,43% | 14.462,00 |
| 22.07.2021 | 186,60 | 187,60 | 185,80 | 186,60 | 0,32% | 20.760,00 |