Börse:
190,535CHF
-0,56%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
188,479CHF
Ask:
192,592CHF
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2020 | 187,60 | 190,20 | 186,20 | 186,80 | -0,21% | 16.305,00 |
| 24.08.2020 | 185,40 | 188,40 | 185,40 | 187,20 | 0,32% | 20.592,00 |
| 21.08.2020 | 187,00 | 189,20 | 185,60 | 186,60 | 0,21% | 32.210,00 |
| 20.08.2020 | 183,40 | 187,60 | 183,00 | 186,20 | 2,31% | 30.315,00 |
| 19.08.2020 | 182,40 | 183,40 | 180,80 | 182,00 | -0,11% | 24.465,00 |
| 18.08.2020 | 184,80 | 184,80 | 181,80 | 182,20 | -0,55% | 22.736,00 |
| 17.08.2020 | 182,80 | 183,60 | 180,40 | 183,20 | 0,88% | 12.316,00 |
| 14.08.2020 | 180,40 | 183,20 | 179,00 | 181,60 | 0,67% | 32.540,00 |
| 13.08.2020 | 179,00 | 182,60 | 179,00 | 180,40 | 0,67% | 21.927,00 |
| 12.08.2020 | 179,00 | 180,40 | 178,80 | 179,20 | -0,33% | 15.739,00 |
| 11.08.2020 | 181,40 | 182,40 | 179,60 | 179,80 | 0,00% | 13.066,00 |
| 10.08.2020 | 179,80 | 181,20 | 179,20 | 179,80 | -0,11% | 8.936,00 |
| 07.08.2020 | 181,00 | 181,00 | 178,40 | 180,00 | 0,78% | 15.387,00 |
| 06.08.2020 | 180,20 | 181,20 | 178,40 | 178,60 | -1,43% | 27.500,00 |
| 05.08.2020 | 182,80 | 183,00 | 180,40 | 181,20 | 0,44% | 14.946,00 |
| 04.08.2020 | 181,20 | 182,80 | 179,20 | 180,40 | -0,33% | 16.140,00 |
| 03.08.2020 | 181,20 | 182,60 | 179,20 | 181,00 | -0,44% | 15.459,00 |
| 31.07.2020 | 182,40 | 184,60 | 181,80 | 181,80 | -0,22% | 37.611,00 |
| 30.07.2020 | 182,60 | 184,00 | 181,60 | 182,20 | -0,44% | 25.065,00 |
| 29.07.2020 | 183,80 | 184,20 | 180,80 | 183,00 | 0,66% | 22.088,00 |
| 28.07.2020 | 180,00 | 182,20 | 178,80 | 181,80 | 1,00% | 14.031,00 |
| 27.07.2020 | 182,80 | 182,80 | 180,00 | 180,00 | -0,77% | 14.324,00 |
| 24.07.2020 | 182,00 | 184,00 | 181,40 | 181,40 | -1,09% | 12.451,00 |
| 23.07.2020 | 185,40 | 185,40 | 182,40 | 183,40 | -0,76% | 15.568,00 |
| 22.07.2020 | 185,00 | 185,60 | 183,20 | 184,80 | -0,11% | 13.326,00 |
| 21.07.2020 | 184,80 | 185,40 | 183,20 | 185,00 | 0,76% | 21.445,00 |
| 20.07.2020 | 183,40 | 184,60 | 181,80 | 183,60 | 0,88% | 10.490,00 |
| 17.07.2020 | 183,80 | 183,80 | 180,60 | 182,00 | -0,66% | 13.187,00 |
| 16.07.2020 | 184,00 | 185,60 | 182,40 | 183,20 | -0,11% | 16.687,00 |
| 15.07.2020 | 187,00 | 187,00 | 182,40 | 183,40 | -1,19% | 23.559,00 |
| 14.07.2020 | 186,20 | 187,60 | 183,00 | 185,60 | 0,00% | 24.313,00 |
| 13.07.2020 | 189,80 | 189,80 | 185,00 | 185,60 | -1,28% | 17.592,00 |
| 10.07.2020 | 185,40 | 188,80 | 185,40 | 188,00 | 0,64% | 12.296,00 |
| 09.07.2020 | 188,40 | 188,80 | 184,80 | 186,80 | -0,64% | 21.051,00 |
| 08.07.2020 | 186,00 | 188,00 | 185,20 | 188,00 | 0,11% | 17.153,00 |
| 07.07.2020 | 190,00 | 190,00 | 185,80 | 187,80 | -1,05% | 13.613,00 |
| 06.07.2020 | 189,60 | 190,00 | 188,60 | 189,80 | 0,00% | 11.851,00 |
| 03.07.2020 | 189,80 | 191,00 | 188,00 | 189,80 | 0,11% | 16.958,00 |
| 02.07.2020 | 189,80 | 190,20 | 188,20 | 189,60 | 0,64% | 14.810,00 |
| 01.07.2020 | 189,00 | 189,00 | 185,60 | 188,40 | 0,43% | 11.293,00 |
| 30.06.2020 | 187,60 | 189,00 | 186,00 | 187,60 | -0,11% | 25.102,00 |
| 29.06.2020 | 186,80 | 187,80 | 184,20 | 187,80 | 1,19% | 14.219,00 |
| 26.06.2020 | 183,40 | 186,60 | 183,20 | 185,60 | 0,54% | 36.145,00 |
| 25.06.2020 | 187,60 | 187,60 | 183,20 | 184,60 | -0,97% | 23.903,00 |
| 24.06.2020 | 188,00 | 188,00 | 184,60 | 186,40 | -0,64% | 22.401,00 |
| 23.06.2020 | 188,00 | 189,00 | 186,20 | 187,60 | -0,11% | 15.246,00 |
| 22.06.2020 | 187,60 | 189,80 | 185,20 | 187,80 | -0,42% | 25.839,00 |
| 19.06.2020 | 190,00 | 190,00 | 186,20 | 188,60 | -0,42% | 54.364,00 |
| 18.06.2020 | 184,60 | 189,80 | 184,60 | 189,40 | 1,39% | 30.718,00 |
| 17.06.2020 | 184,60 | 187,80 | 184,20 | 186,80 | 1,30% | 18.219,00 |
| 16.06.2020 | 183,80 | 186,40 | 182,80 | 184,40 | 1,21% | 18.259,00 |
| 15.06.2020 | 183,20 | 183,40 | 179,00 | 182,20 | -0,87% | 17.493,00 |
| 12.06.2020 | 180,00 | 184,40 | 180,00 | 183,80 | 0,66% | 23.770,00 |