Börse:
186,485CHF
-0,06%
Echtzeit-Aktienkurs Allreal Holding Ag
Bid:
184,771CHF
Ask:
188,199CHF
Aktienkurse zur Allreal Holding Ag Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2021 | 184,20 | 186,20 | 183,60 | 186,00 | 1,20% | 19.240,00 |
| 20.07.2021 | 182,60 | 184,00 | 182,60 | 183,80 | 0,77% | 24.424,00 |
| 19.07.2021 | 183,60 | 183,60 | 181,20 | 182,40 | -0,98% | 24.119,00 |
| 16.07.2021 | 182,60 | 184,20 | 182,60 | 184,20 | 0,77% | 13.605,00 |
| 15.07.2021 | 183,40 | 183,80 | 182,60 | 182,80 | -0,44% | 20.960,00 |
| 14.07.2021 | 185,40 | 186,60 | 183,40 | 183,60 | -1,92% | 18.994,00 |
| 13.07.2021 | 187,80 | 188,40 | 187,20 | 187,20 | -0,43% | 22.217,00 |
| 12.07.2021 | 186,80 | 188,20 | 185,80 | 188,00 | 1,40% | 29.904,00 |
| 09.07.2021 | 184,20 | 186,80 | 184,20 | 185,40 | 0,87% | 26.938,00 |
| 08.07.2021 | 184,80 | 185,80 | 183,80 | 183,80 | -0,33% | 17.977,00 |
| 07.07.2021 | 184,00 | 184,40 | 183,20 | 184,40 | 0,99% | 15.171,00 |
| 06.07.2021 | 180,60 | 183,40 | 180,60 | 182,60 | 1,00% | 25.105,00 |
| 05.07.2021 | 181,20 | 181,40 | 179,60 | 180,80 | -0,11% | 25.562,00 |
| 02.07.2021 | 182,40 | 183,00 | 181,00 | 181,00 | -0,22% | 26.797,00 |
| 01.07.2021 | 182,00 | 183,00 | 181,20 | 181,40 | -0,44% | 30.369,00 |
| 30.06.2021 | 182,40 | 183,60 | 181,20 | 182,20 | -0,22% | 38.707,00 |
| 29.06.2021 | 181,80 | 183,60 | 181,40 | 182,60 | 0,55% | 40.083,00 |
| 28.06.2021 | 183,60 | 184,20 | 181,60 | 181,60 | -0,98% | 41.108,00 |
| 25.06.2021 | 182,20 | 184,00 | 182,00 | 183,40 | 0,44% | 28.794,00 |
| 24.06.2021 | 181,80 | 182,80 | 181,60 | 182,60 | 0,33% | 19.898,00 |
| 23.06.2021 | 182,20 | 182,80 | 181,80 | 182,00 | -0,22% | 31.771,00 |
| 22.06.2021 | 181,60 | 183,60 | 181,60 | 182,40 | 0,33% | 16.309,00 |
| 21.06.2021 | 183,00 | 183,00 | 181,80 | 181,80 | -0,11% | 31.950,00 |
| 18.06.2021 | 182,80 | 184,00 | 182,00 | 182,00 | -0,11% | 63.407,00 |
| 17.06.2021 | 182,60 | 183,00 | 181,60 | 182,20 | -0,44% | 29.338,00 |
| 16.06.2021 | 183,20 | 183,60 | 183,00 | 183,00 | 0,11% | 22.842,00 |
| 15.06.2021 | 183,40 | 183,60 | 182,00 | 182,80 | -0,11% | 48.525,00 |
| 14.06.2021 | 183,40 | 185,00 | 183,00 | 183,00 | -0,33% | 18.360,00 |
| 11.06.2021 | 184,40 | 185,00 | 183,20 | 183,60 | -0,54% | 30.092,00 |
| 10.06.2021 | 184,80 | 185,60 | 184,40 | 184,60 | 0,00% | 23.700,00 |
| 09.06.2021 | 184,60 | 184,80 | 183,60 | 184,60 | 0,44% | 16.735,00 |
| 08.06.2021 | 183,60 | 184,80 | 183,60 | 183,80 | 0,22% | 25.270,00 |
| 07.06.2021 | 184,20 | 184,20 | 183,00 | 183,40 | -0,22% | 14.882,00 |
| 04.06.2021 | 183,80 | 184,40 | 183,20 | 183,80 | 0,11% | 23.665,00 |
| 03.06.2021 | 184,60 | 184,80 | 183,60 | 183,60 | -0,65% | 22.674,00 |
| 02.06.2021 | 184,00 | 185,80 | 184,00 | 184,80 | 0,33% | 17.648,00 |
| 01.06.2021 | 185,80 | 185,80 | 183,20 | 184,20 | -0,54% | 41.615,00 |
| 31.05.2021 | 185,00 | 187,80 | 183,40 | 185,20 | 2,09% | 29.171,00 |
| 28.05.2021 | 181,60 | 182,60 | 181,20 | 181,40 | 0,44% | 23.072,00 |
| 27.05.2021 | 182,00 | 183,00 | 180,20 | 180,60 | -0,33% | 52.806,00 |
| 26.05.2021 | 180,20 | 181,80 | 179,20 | 181,20 | 0,78% | 37.052,00 |
| 25.05.2021 | 180,80 | 182,60 | 179,60 | 179,80 | -1,17% | 52.095,00 |
| 24.05.2021 | 180,61 | 181,92 | 180,61 | 181,92 | 0,96% | - |
| 21.05.2021 | 183,40 | 183,40 | 179,80 | 180,20 | -1,10% | 63.450,00 |
| 20.05.2021 | 184,80 | 185,00 | 182,00 | 182,20 | -0,98% | 24.948,00 |
| 19.05.2021 | 187,00 | 187,00 | 183,80 | 184,00 | -1,29% | 20.350,00 |
| 18.05.2021 | 183,20 | 186,40 | 182,60 | 186,40 | 1,97% | 31.879,00 |
| 17.05.2021 | 183,00 | 184,20 | 182,60 | 182,80 | 0,00% | 19.571,00 |
| 14.05.2021 | 182,00 | 182,80 | 181,00 | 182,80 | 0,64% | 30.021,00 |
| 13.05.2021 | 179,83 | 181,71 | 177,99 | 181,64 | 0,24% | - |
| 12.05.2021 | 181,80 | 183,00 | 181,00 | 181,20 | -0,44% | 23.737,00 |
| 11.05.2021 | 184,40 | 184,80 | 182,00 | 182,00 | -1,73% | 31.149,00 |
| 10.05.2021 | 185,20 | 186,60 | 184,80 | 185,20 | 0,00% | 17.324,00 |
| 07.05.2021 | 185,00 | 185,40 | 184,60 | 185,20 | -0,43% | 20.677,00 |
| 06.05.2021 | 185,00 | 186,00 | 184,20 | 186,00 | 0,54% | 19.399,00 |
| 05.05.2021 | 184,40 | 186,60 | 184,40 | 185,00 | -0,64% | 17.593,00 |
| 04.05.2021 | 185,60 | 187,80 | 185,60 | 186,20 | 0,32% | 41.429,00 |
| 03.05.2021 | 185,00 | 185,60 | 184,60 | 185,60 | 0,43% | 20.458,00 |
| 30.04.2021 | 186,20 | 186,20 | 184,20 | 184,80 | -0,54% | 40.491,00 |
| 29.04.2021 | 189,00 | 189,00 | 185,80 | 185,80 | -0,75% | 14.157,00 |
| 28.04.2021 | 187,20 | 188,40 | 187,20 | 187,20 | 0,21% | 23.564,00 |
| 27.04.2021 | 187,00 | 188,00 | 186,20 | 186,80 | -0,43% | 23.354,00 |
| 26.04.2021 | 187,40 | 188,40 | 187,20 | 187,60 | -0,21% | 17.676,00 |
| 23.04.2021 | 188,60 | 188,60 | 187,60 | 188,00 | -0,32% | 17.043,00 |
| 22.04.2021 | 189,60 | 189,80 | 187,40 | 188,60 | 0,00% | 42.689,00 |
| 21.04.2021 | 191,80 | 191,80 | 188,60 | 188,60 | -1,46% | 41.405,00 |
| 20.04.2021 | 190,20 | 192,00 | 189,00 | 191,40 | -2,94% | 43.410,00 |
| 19.04.2021 | 193,60 | 197,20 | 193,60 | 197,20 | 1,54% | 36.629,00 |
| 16.04.2021 | 191,60 | 194,80 | 191,60 | 194,20 | 1,25% | 30.961,00 |
| 15.04.2021 | 192,20 | 193,80 | 191,80 | 191,80 | -0,21% | 20.126,00 |
| 14.04.2021 | 192,00 | 194,60 | 191,80 | 192,20 | 0,10% | 20.040,00 |
| 13.04.2021 | 195,00 | 195,00 | 192,00 | 192,00 | -0,31% | 16.950,00 |
| 12.04.2021 | 194,00 | 195,20 | 191,80 | 192,60 | -0,82% | 32.365,00 |
| 09.04.2021 | 194,80 | 196,20 | 194,00 | 194,20 | -0,31% | 27.672,00 |
| 08.04.2021 | 197,00 | 197,00 | 194,00 | 194,80 | -0,51% | 33.487,00 |
| 07.04.2021 | 194,40 | 196,60 | 193,40 | 195,80 | 1,24% | 33.986,00 |
| 06.04.2021 | 194,80 | 195,00 | 192,80 | 193,40 | 0,52% | 31.918,00 |
| 01.04.2021 | 192,00 | 193,40 | 190,40 | 192,40 | 1,05% | 23.660,00 |
| 31.03.2021 | 191,20 | 191,80 | 190,00 | 190,40 | -0,31% | 34.074,00 |
| 30.03.2021 | 191,40 | 192,00 | 190,40 | 191,00 | 0,00% | 19.106,00 |
| 29.03.2021 | 191,60 | 193,00 | 190,80 | 191,00 | -0,42% | 24.203,00 |
| 26.03.2021 | 193,60 | 194,20 | 191,60 | 191,80 | -0,62% | 27.299,00 |
| 25.03.2021 | 195,00 | 195,00 | 192,20 | 193,00 | -0,82% | 24.114,00 |
| 24.03.2021 | 192,60 | 195,60 | 192,40 | 194,60 | 1,14% | 38.839,00 |
| 23.03.2021 | 192,60 | 194,60 | 192,00 | 192,40 | 0,10% | 26.644,00 |
| 22.03.2021 | 194,60 | 194,60 | 190,20 | 192,20 | -0,52% | 31.764,00 |
| 19.03.2021 | 190,20 | 195,20 | 190,00 | 193,20 | 1,79% | 165.154,00 |
| 18.03.2021 | 192,00 | 192,00 | 189,60 | 189,80 | -0,11% | 50.799,00 |
| 17.03.2021 | 188,40 | 190,20 | 187,60 | 190,00 | 0,21% | 36.891,00 |
| 16.03.2021 | 186,00 | 191,40 | 186,00 | 189,60 | 1,28% | 58.292,00 |
| 15.03.2021 | 188,00 | 188,80 | 186,40 | 187,20 | -0,21% | 29.007,00 |
| 12.03.2021 | 187,40 | 189,40 | 187,00 | 187,60 | -0,64% | 24.972,00 |
| 11.03.2021 | 187,00 | 188,80 | 187,00 | 188,80 | 0,43% | 19.372,00 |
| 10.03.2021 | 185,40 | 188,40 | 185,40 | 188,00 | 1,18% | 27.098,00 |
| 09.03.2021 | 188,00 | 188,00 | 185,40 | 185,80 | -0,54% | 29.110,00 |
| 08.03.2021 | 185,20 | 187,80 | 185,20 | 186,80 | 0,97% | 27.300,00 |
| 05.03.2021 | 186,20 | 186,20 | 183,20 | 185,00 | -0,96% | 42.400,00 |
| 04.03.2021 | 185,00 | 186,80 | 184,60 | 186,80 | 0,97% | 21.504,00 |