59,100€
0,17%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,00 | 59,10 | 58,40 | 59,10 | 0,17% | 200,00 |
| 18.04.2024 | 58,40 | 59,20 | 58,40 | 59,00 | 0,68% | 445,00 |
| 17.04.2024 | 58,00 | 58,80 | 57,60 | 58,60 | 1,74% | 1.017,00 |
| 16.04.2024 | 59,20 | 59,40 | 56,80 | 57,60 | -2,70% | 699,00 |
| 15.04.2024 | 58,20 | 61,40 | 58,20 | 59,20 | 0,68% | 1.357,00 |
| 12.04.2024 | 57,80 | 60,00 | 57,00 | 58,80 | 1,73% | 1.324,00 |
| 11.04.2024 | 59,20 | 59,40 | 57,60 | 57,80 | -1,70% | 1.005,00 |
| 10.04.2024 | 58,20 | 59,40 | 58,20 | 58,80 | -0,34% | 409,00 |
| 09.04.2024 | 58,80 | 59,00 | 58,80 | 59,00 | 0,00% | 1.140,00 |
| 08.04.2024 | 58,80 | 59,00 | 58,40 | 59,00 | 0,00% | 791,00 |
| 05.04.2024 | 57,80 | 59,00 | 56,40 | 59,00 | 2,08% | 688,00 |
| 04.04.2024 | 58,80 | 59,00 | 57,80 | 57,80 | -2,03% | 535,00 |
| 03.04.2024 | 57,40 | 59,00 | 57,40 | 59,00 | 5,36% | 613,00 |
| 02.04.2024 | 58,20 | 58,80 | 55,80 | 56,00 | -3,11% | 1.710,00 |
| 28.03.2024 | 55,60 | 58,20 | 55,00 | 57,80 | 5,47% | 387,00 |
| 27.03.2024 | 56,00 | 56,00 | 54,80 | 54,80 | -1,08% | 101,00 |
| 26.03.2024 | 56,00 | 57,20 | 54,80 | 55,40 | -1,77% | 1.104,00 |
| 25.03.2024 | 58,00 | 58,00 | 56,00 | 56,40 | -2,42% | 1.247,00 |
| 22.03.2024 | 57,00 | 59,00 | 56,60 | 57,80 | 0,00% | 892,00 |
| 21.03.2024 | 54,20 | 58,60 | 54,00 | 57,80 | 4,33% | 1.649,00 |
| 20.03.2024 | 53,40 | 55,40 | 53,40 | 55,40 | 3,36% | 326,00 |
| 19.03.2024 | 54,00 | 55,00 | 53,00 | 53,60 | 0,37% | 447,00 |
| 18.03.2024 | 55,00 | 55,20 | 53,40 | 53,40 | -2,91% | 1.193,00 |
| 15.03.2024 | 53,40 | 55,20 | 52,20 | 55,00 | -1,79% | 1.000,00 |
| 14.03.2024 | 56,20 | 57,00 | 56,00 | 56,00 | -1,06% | 300,00 |
| 13.03.2024 | 56,00 | 56,80 | 56,00 | 56,60 | -1,39% | 254,00 |
| 12.03.2024 | 56,40 | 57,60 | 56,40 | 57,40 | 2,87% | 683,00 |
| 11.03.2024 | 57,40 | 57,40 | 55,00 | 55,80 | -0,36% | 1.430,00 |
| 08.03.2024 | 56,80 | 58,00 | 56,00 | 56,00 | 0,00% | 839,00 |
| 07.03.2024 | 56,00 | 56,40 | 56,00 | 56,00 | 1,08% | 194,00 |
| 06.03.2024 | 55,20 | 56,00 | 54,60 | 55,40 | -1,42% | 1.758,00 |
| 05.03.2024 | 56,40 | 57,20 | 55,60 | 56,20 | -1,06% | 1.623,00 |
| 04.03.2024 | 55,00 | 57,00 | 54,20 | 56,80 | 5,58% | 1.176,00 |
| 01.03.2024 | 54,40 | 54,60 | 53,80 | 53,80 | -2,54% | 1.239,00 |
| 29.02.2024 | 53,60 | 55,20 | 53,60 | 55,20 | 2,22% | 703,00 |
| 28.02.2024 | 56,40 | 56,40 | 52,00 | 54,00 | -3,91% | 1.782,00 |
| 27.02.2024 | 54,80 | 56,20 | 54,20 | 56,20 | 3,31% | 694,00 |
| 26.02.2024 | 53,80 | 55,80 | 53,80 | 54,40 | -1,81% | 1.427,00 |
| 23.02.2024 | 53,60 | 55,80 | 53,60 | 55,40 | 4,14% | 1.285,00 |
| 22.02.2024 | 55,20 | 56,00 | 53,20 | 53,20 | -5,34% | 2.110,00 |
| 21.02.2024 | 55,60 | 56,60 | 55,40 | 56,20 | 1,44% | 1.850,00 |
| 20.02.2024 | 59,20 | 59,20 | 55,40 | 55,40 | -5,78% | 2.433,00 |
| 19.02.2024 | 58,00 | 59,00 | 57,00 | 58,80 | 2,08% | 4.959,00 |
| 16.02.2024 | 57,60 | 58,60 | 56,20 | 57,60 | 2,49% | 5.276,00 |
| 15.02.2024 | 54,80 | 57,60 | 54,80 | 56,20 | 5,24% | 8.035,00 |
| 14.02.2024 | 51,20 | 55,00 | 51,20 | 53,40 | 4,30% | 344,00 |
| 13.02.2024 | 53,60 | 54,60 | 50,60 | 51,20 | -3,40% | 2.933,00 |
| 12.02.2024 | 52,60 | 55,00 | 52,20 | 53,00 | 0,76% | 1.136,00 |
| 09.02.2024 | 52,40 | 53,80 | 52,40 | 52,60 | -1,87% | 834,00 |
| 08.02.2024 | 52,00 | 53,80 | 51,40 | 53,60 | 3,47% | 1.790,00 |
| 07.02.2024 | 50,60 | 51,80 | 50,40 | 51,80 | 1,57% | 809,00 |
| 06.02.2024 | 51,80 | 52,20 | 51,00 | 51,00 | -1,54% | 514,00 |
| 05.02.2024 | 50,00 | 51,80 | 49,40 | 51,80 | 3,60% | 2.984,00 |
| 02.02.2024 | 49,30 | 50,00 | 49,30 | 50,00 | 0,40% | 886,00 |
| 01.02.2024 | 49,70 | 49,80 | 49,10 | 49,80 | 0,20% | 494,00 |
| 31.01.2024 | 51,00 | 51,00 | 49,00 | 49,70 | -3,68% | 1.011,00 |
| 30.01.2024 | 51,80 | 51,80 | 50,80 | 51,60 | 3,20% | 739,00 |
| 29.01.2024 | 50,20 | 51,80 | 48,20 | 50,00 | -0,79% | 1.824,00 |
| 26.01.2024 | 47,70 | 51,80 | 47,30 | 50,40 | 8,62% | 6.496,00 |
| 25.01.2024 | 46,30 | 46,90 | 46,00 | 46,40 | 2,20% | 538,00 |
| 24.01.2024 | 43,90 | 45,40 | 43,90 | 45,40 | 4,13% | 788,00 |
| 23.01.2024 | 44,00 | 44,00 | 43,50 | 43,60 | -1,13% | 208,00 |
| 22.01.2024 | 44,00 | 44,10 | 44,00 | 44,10 | 1,38% | 300,00 |
| 19.01.2024 | 44,90 | 44,90 | 43,50 | 43,50 | -1,81% | 446,00 |
| 18.01.2024 | 44,70 | 44,70 | 44,00 | 44,30 | 1,61% | 150,00 |
| 17.01.2024 | 43,80 | 44,10 | 43,60 | 43,60 | -0,91% | 154,00 |
| 16.01.2024 | 43,80 | 44,30 | 43,80 | 44,00 | -1,57% | 305,00 |
| 15.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 1,13% | 10,00 |
| 12.01.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 3,76% | 200,00 |
| 11.01.2024 | 44,70 | 45,20 | 42,50 | 42,60 | -3,84% | 747,00 |
| 10.01.2024 | 46,70 | 46,70 | 44,30 | 44,30 | -4,11% | 376,00 |
| 09.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 77,00 |
| 08.01.2024 | 45,00 | 46,70 | 45,00 | 46,60 | 2,42% | 566,00 |
| 05.01.2024 | 43,50 | 45,50 | 43,50 | 45,50 | 2,48% | 422,00 |
| 04.01.2024 | 44,20 | 45,00 | 43,10 | 44,40 | 0,45% | 547,00 |
| 03.01.2024 | 45,80 | 46,00 | 44,20 | 44,20 | -3,91% | 318,00 |
| 02.01.2024 | 47,70 | 48,10 | 46,00 | 46,00 | -5,15% | 260,00 |
| 29.12.2023 | 47,80 | 48,50 | 47,80 | 48,50 | 1,46% | 252,00 |
| 28.12.2023 | 48,30 | 49,20 | 46,80 | 47,80 | -1,44% | 300,00 |
| 27.12.2023 | 47,30 | 49,10 | 47,20 | 48,50 | 0,83% | 1.228,00 |
| 22.12.2023 | 46,90 | 48,10 | 46,50 | 48,10 | 3,89% | 526,00 |
| 21.12.2023 | 44,80 | 48,40 | 44,80 | 46,30 | 3,35% | 1.535,00 |
| 20.12.2023 | 44,00 | 44,80 | 43,50 | 44,80 | 1,36% | 317,00 |
| 19.12.2023 | 42,30 | 44,20 | 42,00 | 44,20 | 7,02% | 769,00 |
| 18.12.2023 | 42,20 | 43,20 | 41,30 | 41,30 | -2,59% | 386,00 |
| 15.12.2023 | 43,90 | 43,90 | 42,40 | 42,40 | -1,62% | 573,00 |
| 14.12.2023 | 44,20 | 44,60 | 43,10 | 43,10 | -4,43% | 1.317,00 |
| 13.12.2023 | 45,00 | 46,10 | 44,40 | 45,10 | -0,22% | 531,00 |
| 12.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | 100,00 |
| 11.12.2023 | 46,40 | 46,40 | 45,50 | 46,00 | 1,32% | 1.110,00 |
| 08.12.2023 | 45,50 | 46,40 | 45,40 | 45,40 | -2,37% | 919,00 |
| 07.12.2023 | 46,70 | 46,70 | 46,10 | 46,50 | 1,09% | 385,00 |
| 06.12.2023 | 45,00 | 46,00 | 44,90 | 46,00 | 2,00% | 714,00 |
| 05.12.2023 | 44,20 | 45,10 | 44,20 | 45,10 | 2,27% | 387,00 |
| 04.12.2023 | 46,40 | 46,40 | 43,10 | 44,10 | -5,16% | 1.971,00 |
| 01.12.2023 | 45,50 | 46,50 | 45,20 | 46,50 | 1,31% | 808,00 |
| 30.11.2023 | 45,70 | 45,90 | 45,00 | 45,90 | 4,79% | 760,00 |
| 29.11.2023 | 41,50 | 44,20 | 41,50 | 43,80 | 4,78% | 816,00 |
| 28.11.2023 | 44,40 | 44,40 | 41,70 | 41,80 | -6,70% | 1.604,00 |
| 27.11.2023 | 43,10 | 44,90 | 42,80 | 44,80 | 3,23% | 3.597,00 |