156,530CHF
0,34%
Echtzeit-Aktienkurs ALLREAL HLDGS NAM SF 1
Bid:
Ask:
Aktienkurse zur ALLREAL HLDGS NAM SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 156,40 | 157,40 | 155,80 | 157,00 | 0,64% | 37.786,00 |
| 17.04.2024 | 155,20 | 156,40 | 155,20 | 156,00 | 0,65% | 30.540,00 |
| 16.04.2024 | 155,80 | 156,20 | 154,40 | 155,00 | 0,00% | 43.163,00 |
| 15.04.2024 | 153,40 | 155,80 | 153,40 | 155,00 | 0,65% | 29.889,00 |
| 12.04.2024 | 154,00 | 154,80 | 153,60 | 154,00 | 0,92% | 26.966,00 |
| 11.04.2024 | 152,60 | 153,80 | 152,00 | 152,60 | -0,52% | 24.631,00 |
| 10.04.2024 | 154,80 | 155,20 | 153,00 | 153,40 | -0,65% | 21.501,00 |
| 09.04.2024 | 155,40 | 156,20 | 154,40 | 154,40 | -1,03% | 16.740,00 |
| 08.04.2024 | 155,40 | 156,20 | 154,80 | 156,00 | 0,52% | 11.043,00 |
| 05.04.2024 | 155,00 | 156,60 | 154,40 | 155,20 | -0,26% | 36.132,00 |
| 04.04.2024 | 156,00 | 157,20 | 155,00 | 155,60 | -0,38% | 20.495,00 |
| 03.04.2024 | 155,00 | 156,60 | 155,00 | 156,20 | 0,90% | 27.252,00 |
| 02.04.2024 | 155,00 | 155,60 | 154,00 | 154,80 | 0,00% | 25.141,00 |
| 28.03.2024 | 154,60 | 155,40 | 154,40 | 154,80 | -0,13% | 27.126,00 |
| 27.03.2024 | 154,60 | 155,40 | 153,80 | 155,00 | 0,26% | 21.464,00 |
| 26.03.2024 | 155,00 | 155,40 | 154,60 | 154,60 | -0,13% | 14.890,00 |
| 25.03.2024 | 156,20 | 156,20 | 154,60 | 154,80 | -0,64% | 25.105,00 |
| 22.03.2024 | 155,60 | 156,20 | 153,80 | 155,80 | 0,39% | 21.589,00 |
| 21.03.2024 | 153,40 | 155,80 | 153,20 | 155,20 | 1,31% | 34.026,00 |
| 20.03.2024 | 152,00 | 153,60 | 152,00 | 153,20 | 0,52% | 17.844,00 |
| 19.03.2024 | 152,60 | 153,20 | 152,00 | 152,40 | -0,26% | 11.843,00 |
| 18.03.2024 | 153,40 | 154,40 | 152,80 | 152,80 | -0,26% | 9.366,00 |
| 15.03.2024 | 153,40 | 154,40 | 153,00 | 153,20 | -0,13% | 69.438,00 |
| 14.03.2024 | 154,60 | 155,20 | 153,40 | 153,40 | -0,65% | 24.049,00 |
| 13.03.2024 | 152,60 | 154,40 | 152,60 | 154,40 | 1,05% | 29.725,00 |
| 12.03.2024 | 153,80 | 153,80 | 152,60 | 152,80 | -0,39% | 20.704,00 |
| 11.03.2024 | 153,00 | 154,00 | 151,80 | 153,40 | 0,39% | 16.611,00 |
| 08.03.2024 | 151,20 | 154,20 | 151,20 | 152,80 | 0,79% | 17.887,00 |
| 07.03.2024 | 151,60 | 154,40 | 151,00 | 151,60 | 0,40% | 20.490,00 |
| 06.03.2024 | 151,20 | 153,40 | 151,00 | 151,00 | -0,53% | 24.815,00 |
| 05.03.2024 | 151,60 | 152,20 | 151,20 | 151,80 | 0,26% | 15.720,00 |
| 04.03.2024 | 151,80 | 152,00 | 151,00 | 151,40 | -0,53% | 19.462,00 |
| 01.03.2024 | 152,20 | 153,60 | 151,40 | 152,20 | 0,13% | 21.665,00 |
| 29.02.2024 | 153,00 | 153,00 | 151,40 | 152,00 | 0,26% | 44.761,00 |
| 28.02.2024 | 153,00 | 154,80 | 151,00 | 151,60 | -0,66% | 24.153,00 |
| 27.02.2024 | 152,80 | 153,40 | 152,00 | 152,60 | -0,13% | 13.364,00 |
| 26.02.2024 | 155,20 | 155,20 | 152,60 | 152,80 | -1,16% | 13.142,00 |
| 23.02.2024 | 154,20 | 155,00 | 153,60 | 154,60 | -0,13% | 15.061,00 |
| 22.02.2024 | 153,80 | 154,80 | 153,20 | 154,80 | 0,65% | 18.075,00 |
| 21.02.2024 | 154,00 | 155,00 | 153,60 | 153,80 | -0,65% | 11.999,00 |
| 20.02.2024 | 154,80 | 155,00 | 153,00 | 154,80 | 0,26% | 10.333,00 |
| 19.02.2024 | 154,00 | 154,80 | 152,60 | 154,40 | 0,26% | 6.017,00 |
| 16.02.2024 | 155,00 | 155,80 | 153,60 | 154,00 | -0,77% | 9.870,00 |
| 15.02.2024 | 154,40 | 155,60 | 153,80 | 155,20 | 1,17% | 16.801,00 |
| 14.02.2024 | 151,60 | 154,00 | 151,20 | 153,40 | 0,92% | 27.152,00 |
| 13.02.2024 | 153,80 | 154,40 | 151,80 | 152,00 | -0,78% | 14.559,00 |
| 12.02.2024 | 152,20 | 153,40 | 151,40 | 153,20 | 1,46% | 12.308,00 |
| 09.02.2024 | 152,40 | 152,80 | 150,40 | 151,00 | -0,40% | 24.826,00 |
| 08.02.2024 | 152,80 | 153,20 | 151,20 | 151,60 | -0,79% | 29.292,00 |
| 07.02.2024 | 152,80 | 154,00 | 152,00 | 152,80 | -0,26% | 19.484,00 |
| 06.02.2024 | 154,20 | 154,20 | 152,00 | 153,20 | 0,13% | 19.857,00 |
| 05.02.2024 | 153,80 | 154,20 | 152,60 | 153,00 | -0,13% | 15.110,00 |
| 02.02.2024 | 153,40 | 155,60 | 153,20 | 153,20 | 0,52% | 23.762,00 |
| 01.02.2024 | 153,40 | 154,00 | 152,20 | 152,40 | -1,04% | 13.674,00 |
| 31.01.2024 | 154,00 | 155,20 | 153,80 | 154,00 | 0,39% | 22.594,00 |
| 30.01.2024 | 154,60 | 155,20 | 153,40 | 153,40 | -0,26% | 19.296,00 |
| 29.01.2024 | 153,20 | 154,00 | 152,40 | 153,80 | 0,39% | 10.669,00 |
| 26.01.2024 | 152,00 | 153,60 | 151,80 | 153,20 | 0,13% | 11.650,00 |
| 25.01.2024 | 153,80 | 153,80 | 152,00 | 153,00 | 0,26% | 12.485,00 |
| 24.01.2024 | 151,40 | 153,00 | 151,00 | 152,60 | 1,06% | 23.771,00 |
| 23.01.2024 | 152,00 | 153,20 | 150,60 | 151,00 | -1,05% | 12.031,00 |
| 22.01.2024 | 151,40 | 152,60 | 151,40 | 152,60 | 1,19% | 15.651,00 |
| 19.01.2024 | 153,20 | 153,20 | 150,60 | 150,80 | -0,13% | 10.580,00 |
| 18.01.2024 | 150,40 | 151,80 | 150,00 | 151,00 | 0,53% | 9.759,00 |
| 17.01.2024 | 150,60 | 151,20 | 149,60 | 150,20 | -0,92% | 15.853,00 |
| 16.01.2024 | 152,00 | 153,20 | 151,40 | 151,60 | -1,17% | 12.364,00 |
| 15.01.2024 | 153,60 | 154,60 | 153,20 | 153,40 | -0,13% | 23.908,00 |
| 12.01.2024 | 150,80 | 154,00 | 150,80 | 153,60 | 1,99% | 33.235,00 |
| 11.01.2024 | 151,40 | 152,40 | 150,20 | 150,60 | -0,13% | 20.643,00 |
| 10.01.2024 | 149,40 | 151,40 | 149,40 | 150,80 | 0,80% | 16.935,00 |
| 09.01.2024 | 149,80 | 150,20 | 148,60 | 149,60 | 0,00% | 13.209,00 |
| 08.01.2024 | 149,20 | 149,60 | 147,00 | 149,60 | 0,54% | 20.995,00 |
| 05.01.2024 | 149,20 | 149,20 | 147,40 | 148,80 | -0,13% | 11.338,00 |
| 04.01.2024 | 148,80 | 149,60 | 147,80 | 149,00 | 0,95% | 26.041,00 |
| 03.01.2024 | 150,60 | 151,20 | 147,20 | 147,60 | -1,86% | 27.215,00 |
| 29.12.2023 | 150,00 | 150,40 | 149,60 | 150,40 | 0,27% | 18.749,00 |
| 28.12.2023 | 151,00 | 151,00 | 149,40 | 150,00 | -0,79% | 12.067,00 |
| 27.12.2023 | 151,00 | 151,40 | 150,60 | 151,20 | 0,13% | 12.314,00 |
| 22.12.2023 | 151,00 | 151,80 | 150,40 | 151,00 | 0,00% | 23.853,00 |
| 21.12.2023 | 151,40 | 151,80 | 150,40 | 151,00 | -0,13% | 16.895,00 |
| 20.12.2023 | 150,60 | 152,20 | 150,60 | 151,20 | 0,93% | 15.386,00 |
| 19.12.2023 | 149,60 | 150,40 | 149,00 | 149,80 | 0,00% | 16.873,00 |
| 18.12.2023 | 150,60 | 150,60 | 149,00 | 149,80 | -0,40% | 23.002,00 |
| 15.12.2023 | 152,20 | 152,60 | 150,00 | 150,40 | -1,05% | 82.517,00 |
| 14.12.2023 | 151,00 | 152,20 | 150,60 | 152,00 | 3,26% | 63.557,00 |
| 13.12.2023 | 147,00 | 148,40 | 146,00 | 147,20 | 0,41% | 28.294,00 |
| 12.12.2023 | 146,40 | 147,00 | 145,00 | 146,60 | 0,41% | 41.086,00 |
| 11.12.2023 | 146,40 | 146,80 | 145,40 | 146,00 | -0,27% | 22.930,00 |
| 08.12.2023 | 146,80 | 147,60 | 145,20 | 146,40 | -0,54% | 27.848,00 |
| 07.12.2023 | 147,00 | 148,00 | 146,20 | 147,20 | 0,14% | 18.135,00 |
| 06.12.2023 | 147,40 | 147,40 | 146,20 | 147,00 | -0,54% | 22.486,00 |
| 05.12.2023 | 146,60 | 149,20 | 146,60 | 147,80 | 0,68% | 26.284,00 |
| 04.12.2023 | 144,60 | 148,40 | 144,60 | 146,80 | 0,55% | 18.985,00 |
| 01.12.2023 | 145,80 | 146,40 | 144,20 | 146,00 | 1,67% | 23.011,00 |
| 30.11.2023 | 145,80 | 146,80 | 143,60 | 143,60 | -1,78% | 117.574,00 |
| 29.11.2023 | 144,20 | 146,20 | 144,20 | 146,20 | 0,83% | 14.563,00 |
| 28.11.2023 | 145,60 | 145,60 | 143,60 | 145,00 | -0,82% | 16.353,00 |
| 27.11.2023 | 145,40 | 146,20 | 145,00 | 146,20 | 0,27% | 10.407,00 |
| 24.11.2023 | 145,00 | 145,80 | 144,40 | 145,80 | 0,14% | 10.293,00 |
| 23.11.2023 | 147,40 | 147,40 | 144,40 | 145,60 | -0,55% | 8.152,00 |