Börse:
191,707CHF
-0,56%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
190,317CHF
Ask:
193,098CHF
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 192,82 | 193,10 | 191,94 | 192,23 | -0,19% | - |
| 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 |
| 03.03.2021 | 187,00 | 188,80 | 184,20 | 185,00 | -0,11% | 47.641,00 |
| 02.03.2021 | 185,20 | 187,00 | 184,80 | 185,20 | -0,11% | 27.160,00 |
| 01.03.2021 | 186,00 | 187,00 | 183,60 | 185,40 | 0,65% | 41.037,00 |
| 26.02.2021 | 189,40 | 189,60 | 183,20 | 184,20 | -2,85% | 58.785,00 |
| 25.02.2021 | 191,40 | 192,20 | 189,00 | 189,60 | -1,04% | 290.674,00 |
| 24.02.2021 | 194,40 | 197,20 | 191,20 | 191,60 | -2,24% | 29.220,00 |
| 23.02.2021 | 196,60 | 199,00 | 195,60 | 196,00 | -0,31% | 31.183,00 |
| 22.02.2021 | 195,40 | 196,60 | 193,20 | 196,60 | 1,24% | 31.725,00 |
| 19.02.2021 | 194,00 | 196,20 | 193,80 | 194,20 | 0,10% | 28.552,00 |
| 18.02.2021 | 194,60 | 195,40 | 193,60 | 194,00 | -0,31% | 32.936,00 |
| 17.02.2021 | 194,60 | 194,80 | 193,00 | 194,60 | 0,10% | 16.566,00 |
| 16.02.2021 | 194,20 | 196,20 | 193,80 | 194,40 | -0,10% | 15.995,00 |
| 15.02.2021 | 194,60 | 195,00 | 193,40 | 194,60 | 0,10% | 9.775,00 |
| 12.02.2021 | 195,00 | 196,60 | 193,80 | 194,40 | -0,41% | 8.597,00 |
| 11.02.2021 | 193,20 | 195,40 | 193,20 | 195,20 | 0,72% | 18.982,00 |
| 10.02.2021 | 195,60 | 195,60 | 193,00 | 193,80 | -0,51% | 19.646,00 |
| 09.02.2021 | 196,40 | 196,40 | 192,80 | 194,80 | 0,21% | 26.641,00 |
| 08.02.2021 | 195,20 | 196,20 | 194,00 | 194,40 | -0,82% | 17.907,00 |
| 05.02.2021 | 197,00 | 197,80 | 194,80 | 196,00 | -0,41% | 18.360,00 |
| 04.02.2021 | 196,40 | 197,40 | 195,20 | 196,80 | -0,30% | 14.076,00 |
| 03.02.2021 | 198,00 | 200,50 | 197,00 | 197,40 | -0,30% | 42.019,00 |
| 02.02.2021 | 197,00 | 198,00 | 195,60 | 198,00 | 0,51% | 26.578,00 |
| 01.02.2021 | 194,00 | 197,00 | 193,40 | 197,00 | 1,44% | 27.614,00 |
| 29.01.2021 | 192,00 | 195,40 | 191,00 | 194,20 | 0,73% | 44.039,00 |
| 28.01.2021 | 194,00 | 194,20 | 191,20 | 192,80 | -0,62% | 27.868,00 |
| 27.01.2021 | 195,40 | 196,00 | 193,60 | 194,00 | -0,82% | 30.143,00 |
| 26.01.2021 | 192,00 | 195,80 | 192,00 | 195,60 | 1,66% | 22.215,00 |
| 25.01.2021 | 196,60 | 196,60 | 192,40 | 192,40 | -2,14% | 17.726,00 |
| 22.01.2021 | 199,20 | 199,20 | 196,40 | 196,60 | -0,81% | 16.479,00 |
| 21.01.2021 | 200,50 | 201,00 | 198,20 | 198,20 | -1,15% | 20.883,00 |
| 20.01.2021 | 202,50 | 202,50 | 199,00 | 200,50 | 0,00% | 11.840,00 |
| 19.01.2021 | 204,50 | 204,50 | 200,00 | 200,50 | -0,74% | 24.056,00 |
| 18.01.2021 | 201,50 | 203,00 | 200,50 | 202,00 | 0,75% | 22.678,00 |
| 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 |