Börse:
202,120CHF
0,81%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
201,331CHF
Ask:
202,909CHF
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 200,64 | 202,94 | 200,22 | 202,21 | 0,85% | - |
| 15.01.2021 | 202,50 | 202,50 | 199,80 | 200,50 | -1,23% | 22.724,00 |
| 14.01.2021 | 201,00 | 204,00 | 201,00 | 203,00 | 0,74% | 22.919,00 |
| 13.01.2021 | 200,00 | 201,50 | 199,00 | 201,50 | 0,50% | 39.660,00 |
| 12.01.2021 | 201,00 | 201,50 | 200,00 | 200,50 | -0,25% | 27.840,00 |
| 11.01.2021 | 202,50 | 204,00 | 200,50 | 201,00 | -0,99% | 41.963,00 |
| 08.01.2021 | 202,00 | 203,50 | 201,00 | 203,00 | 1,00% | 36.749,00 |
| 07.01.2021 | 200,50 | 202,00 | 200,00 | 201,00 | 0,00% | 20.900,00 |
| 06.01.2021 | 203,00 | 203,00 | 200,50 | 201,00 | -0,74% | 24.746,00 |
| 05.01.2021 | 204,50 | 205,00 | 201,50 | 202,50 | -0,98% | 26.098,00 |
| 04.01.2021 | 204,00 | 206,00 | 202,50 | 204,50 | 0,49% | 23.898,00 |
| 30.12.2020 | 203,00 | 203,50 | 201,50 | 203,50 | 0,25% | 11.759,00 |
| 29.12.2020 | 199,40 | 203,00 | 199,40 | 203,00 | 1,25% | 13.413,00 |
| 28.12.2020 | 198,80 | 200,50 | 197,20 | 200,50 | 1,57% | 9.751,00 |
| 23.12.2020 | 196,00 | 197,80 | 195,60 | 197,40 | 0,71% | 45.727,00 |
| 22.12.2020 | 195,20 | 197,00 | 194,80 | 196,00 | -0,31% | 10.017,00 |
| 21.12.2020 | 194,20 | 196,60 | 193,20 | 196,60 | -0,41% | 28.874,00 |
| 18.12.2020 | 201,00 | 201,00 | 197,20 | 197,40 | -1,20% | 48.295,00 |
| 17.12.2020 | 198,40 | 200,50 | 198,00 | 199,80 | 0,71% | 21.288,00 |
| 16.12.2020 | 197,00 | 199,00 | 195,80 | 198,40 | 0,30% | 65.897,00 |
| 15.12.2020 | 196,60 | 198,60 | 196,40 | 197,80 | 0,20% | 25.854,00 |
| 14.12.2020 | 197,80 | 198,40 | 196,20 | 197,40 | 0,20% | 32.349,00 |
| 11.12.2020 | 193,00 | 197,40 | 191,20 | 197,00 | 2,50% | 54.667,00 |
| 10.12.2020 | 189,20 | 192,60 | 188,40 | 192,20 | 1,69% | 90.176,00 |
| 09.12.2020 | 187,80 | 189,80 | 186,40 | 189,00 | 0,96% | 27.097,00 |
| 08.12.2020 | 187,00 | 188,00 | 186,00 | 187,20 | -0,11% | 33.358,00 |
| 07.12.2020 | 187,40 | 188,20 | 186,40 | 187,40 | 0,11% | 36.787,00 |
| 04.12.2020 | 188,80 | 189,00 | 186,20 | 187,20 | -0,74% | 28.863,00 |
| 03.12.2020 | 188,60 | 188,80 | 186,40 | 188,60 | -0,32% | 36.384,00 |
| 02.12.2020 | 187,00 | 190,40 | 185,80 | 189,20 | -0,11% | 58.089,00 |
| 01.12.2020 | 192,40 | 192,40 | 188,40 | 189,40 | -1,25% | 24.823,00 |
| 30.11.2020 | 191,40 | 192,20 | 190,80 | 191,80 | 0,21% | 52.719,00 |
| 27.11.2020 | 193,00 | 193,60 | 190,60 | 191,40 | -1,34% | 39.912,00 |
| 26.11.2020 | 196,60 | 197,20 | 193,60 | 194,00 | -1,02% | 22.364,00 |
| 25.11.2020 | 199,40 | 199,40 | 192,00 | 196,00 | -0,31% | 31.585,00 |
| 24.11.2020 | 201,50 | 201,50 | 194,40 | 196,60 | -1,95% | 37.532,00 |
| 23.11.2020 | 200,00 | 201,00 | 198,60 | 200,50 | 0,00% | 23.329,00 |
| 20.11.2020 | 201,50 | 202,00 | 199,60 | 200,50 | -0,50% | 19.946,00 |
| 19.11.2020 | 204,00 | 204,00 | 201,00 | 201,50 | -0,98% | 14.279,00 |
| 18.11.2020 | 201,50 | 204,50 | 201,50 | 203,50 | 0,49% | 21.109,00 |
| 17.11.2020 | 204,00 | 205,00 | 202,00 | 202,50 | -0,49% | 12.734,00 |
| 16.11.2020 | 201,50 | 204,50 | 200,00 | 203,50 | 0,99% | 64.124,00 |
| 13.11.2020 | 202,00 | 202,50 | 200,00 | 201,50 | 0,00% | 13.883,00 |
| 12.11.2020 | 201,00 | 203,50 | 200,50 | 201,50 | -0,74% | 23.591,00 |
| 11.11.2020 | 203,00 | 206,00 | 202,00 | 203,00 | 0,00% | 25.141,00 |
| 10.11.2020 | 202,00 | 204,50 | 200,50 | 203,00 | 1,00% | 23.413,00 |
| 09.11.2020 | 201,50 | 207,00 | 199,80 | 201,00 | 0,50% | 26.408,00 |
| 06.11.2020 | 200,00 | 202,50 | 200,00 | 200,00 | -0,50% | 16.165,00 |
| 05.11.2020 | 200,00 | 203,50 | 200,00 | 201,00 | 0,90% | 51.430,00 |
| 04.11.2020 | 197,00 | 199,40 | 195,40 | 199,20 | 1,43% | 23.781,00 |
| 03.11.2020 | 197,40 | 198,00 | 195,40 | 196,40 | 0,61% | 17.591,00 |
| 02.11.2020 | 192,60 | 196,00 | 192,60 | 195,20 | 0,51% | 21.405,00 |
| 30.10.2020 | 189,20 | 194,20 | 189,20 | 194,20 | 1,36% | 22.087,00 |
| 29.10.2020 | 189,00 | 193,20 | 189,00 | 191,60 | 1,70% | 35.162,00 |
| 28.10.2020 | 192,00 | 192,80 | 186,40 | 188,40 | -2,99% | 33.865,00 |
| 27.10.2020 | 192,80 | 194,40 | 192,20 | 194,20 | 0,10% | 19.563,00 |
| 26.10.2020 | 195,00 | 195,40 | 193,20 | 194,00 | -0,72% | 24.761,00 |
| 23.10.2020 | 195,00 | 197,00 | 194,80 | 195,40 | -0,10% | 18.204,00 |
| 22.10.2020 | 196,00 | 196,40 | 194,60 | 195,60 | -0,41% | 18.161,00 |
| 21.10.2020 | 197,60 | 197,80 | 195,00 | 196,40 | -1,01% | 18.269,00 |
| 20.10.2020 | 197,00 | 199,60 | 197,00 | 198,40 | -0,20% | 14.266,00 |
| 19.10.2020 | 198,00 | 199,80 | 198,00 | 198,80 | 0,20% | 9.815,00 |
| 16.10.2020 | 200,50 | 201,50 | 198,00 | 198,40 | -0,70% | 18.823,00 |
| 15.10.2020 | 200,50 | 201,50 | 198,80 | 199,80 | -0,60% | 19.392,00 |
| 14.10.2020 | 204,00 | 204,00 | 200,50 | 201,00 | -0,99% | 17.211,00 |
| 13.10.2020 | 202,00 | 204,00 | 201,50 | 203,00 | 1,00% | 14.413,00 |
| 12.10.2020 | 201,00 | 202,00 | 199,60 | 201,00 | 0,50% | 18.084,00 |
| 09.10.2020 | 200,00 | 201,50 | 199,60 | 200,00 | 0,00% | 9.381,00 |
| 08.10.2020 | 200,50 | 201,50 | 199,00 | 200,00 | 0,30% | 12.879,00 |
| 07.10.2020 | 201,50 | 202,50 | 199,00 | 199,40 | -1,04% | 52.502,00 |
| 06.10.2020 | 200,50 | 202,00 | 200,00 | 201,50 | 0,50% | 14.719,00 |
| 05.10.2020 | 201,00 | 201,50 | 199,80 | 200,50 | 0,25% | 8.488,00 |
| 02.10.2020 | 199,80 | 206,00 | 199,40 | 200,00 | 0,10% | 41.534,00 |
| 01.10.2020 | 199,00 | 202,50 | 198,60 | 199,80 | 0,60% | 19.024,00 |
| 30.09.2020 | 196,00 | 200,50 | 196,00 | 198,60 | 0,61% | 31.010,00 |
| 29.09.2020 | 197,60 | 198,40 | 196,80 | 197,40 | -0,50% | 15.274,00 |
| 28.09.2020 | 196,40 | 198,80 | 196,40 | 198,40 | 1,12% | 16.396,00 |
| 25.09.2020 | 197,80 | 198,00 | 194,20 | 196,20 | -0,20% | 27.499,00 |
| 24.09.2020 | 195,60 | 198,20 | 195,60 | 196,60 | 0,31% | 18.773,00 |
| 23.09.2020 | 197,00 | 199,00 | 196,00 | 196,00 | -1,31% | 20.210,00 |
| 22.09.2020 | 199,60 | 201,50 | 198,40 | 198,60 | -0,40% | 22.757,00 |
| 21.09.2020 | 199,80 | 201,00 | 198,20 | 199,40 | 0,10% | 34.662,00 |
| 18.09.2020 | 198,80 | 199,80 | 197,60 | 199,20 | 0,50% | 81.441,00 |
| 17.09.2020 | 197,00 | 199,60 | 196,40 | 198,20 | 0,51% | 36.239,00 |
| 16.09.2020 | 195,80 | 198,00 | 195,40 | 197,20 | 1,13% | 28.085,00 |
| 15.09.2020 | 194,20 | 195,80 | 193,80 | 195,00 | 0,72% | 15.755,00 |
| 14.09.2020 | 196,20 | 196,20 | 192,60 | 193,60 | -0,31% | 40.799,00 |
| 11.09.2020 | 196,00 | 196,40 | 194,00 | 194,20 | -0,10% | 17.195,00 |
| 10.09.2020 | 193,00 | 195,40 | 192,40 | 194,40 | 0,41% | 31.223,00 |
| 09.09.2020 | 194,20 | 195,00 | 192,00 | 193,60 | 0,73% | 26.445,00 |
| 08.09.2020 | 191,60 | 193,40 | 190,00 | 192,20 | 0,84% | 24.484,00 |
| 07.09.2020 | 190,00 | 192,00 | 189,40 | 190,60 | 0,95% | 14.057,00 |
| 04.09.2020 | 195,60 | 195,60 | 188,20 | 188,80 | -2,98% | 17.769,00 |
| 03.09.2020 | 195,60 | 197,80 | 194,60 | 194,60 | -0,71% | 24.307,00 |
| 02.09.2020 | 192,00 | 196,20 | 190,60 | 196,00 | 2,94% | 45.642,00 |
| 01.09.2020 | 187,00 | 191,20 | 186,40 | 190,40 | 1,71% | 27.888,00 |
| 31.08.2020 | 188,40 | 188,60 | 186,00 | 187,20 | -0,32% | 27.639,00 |
| 28.08.2020 | 189,80 | 192,00 | 186,60 | 187,80 | -1,78% | 21.265,00 |
| 27.08.2020 | 190,20 | 192,60 | 190,20 | 191,20 | -0,31% | 21.509,00 |
| 26.08.2020 | 187,00 | 192,80 | 186,80 | 191,80 | 2,68% | 28.645,00 |