Börse:
67,250€
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
67,000€
Ask:
67,500€
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 67,25 | 67,75 | 67,25 | 67,25 | 0,00% | - |
| 26.11.2020 | 67,25 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 25.11.2020 | 68,75 | 68,75 | 67,25 | 67,75 | -2,17% | - |
| 24.11.2020 | 67,25 | 69,25 | 66,75 | 69,25 | 3,75% | 80,00 |
| 23.11.2020 | 64,75 | 66,75 | 64,75 | 66,75 | 3,09% | - |
| 20.11.2020 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 19.11.2020 | 64,75 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 18.11.2020 | 64,75 | 65,25 | 63,25 | 64,25 | -0,77% | - |
| 17.11.2020 | 64,25 | 65,25 | 62,75 | 64,75 | 0,78% | - |
| 16.11.2020 | 60,75 | 64,25 | 60,25 | 64,25 | 6,64% | - |
| 13.11.2020 | 58,25 | 60,25 | 58,25 | 60,25 | 2,55% | - |
| 12.11.2020 | 60,25 | 60,75 | 58,25 | 58,75 | -3,29% | 15,00 |
| 11.11.2020 | 60,75 | 61,75 | 59,75 | 60,75 | -0,82% | - |
| 10.11.2020 | 58,75 | 61,25 | 58,75 | 61,25 | 3,38% | - |
| 09.11.2020 | 57,25 | 63,25 | 56,75 | 59,25 | 4,41% | - |
| 06.11.2020 | 56,25 | 56,75 | 55,75 | 56,75 | 0,00% | - |
| 05.11.2020 | 56,25 | 57,25 | 55,75 | 56,75 | 2,71% | - |
| 04.11.2020 | 56,75 | 57,25 | 55,25 | 55,25 | -1,78% | - |
| 03.11.2020 | 55,25 | 56,75 | 55,25 | 56,25 | 2,74% | - |
| 02.11.2020 | 52,25 | 55,25 | 52,25 | 54,75 | 4,78% | - |
| 30.10.2020 | 52,25 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 29.10.2020 | 51,75 | 53,25 | 50,75 | 52,75 | 2,93% | - |
| 28.10.2020 | 50,75 | 52,25 | 49,90 | 51,25 | 0,99% | - |
| 27.10.2020 | 51,75 | 52,00 | 50,75 | 50,75 | -0,98% | - |
| 26.10.2020 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 23.10.2020 | 51,75 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 22.10.2020 | 51,75 | 52,75 | 51,25 | 51,25 | -2,84% | - |
| 21.10.2020 | 53,25 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 20.10.2020 | 52,75 | 53,75 | 52,75 | 52,75 | 0,96% | - |
| 19.10.2020 | 53,50 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 16.10.2020 | 52,75 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 15.10.2020 | 51,25 | 52,75 | 50,75 | 52,75 | 2,93% | - |
| 14.10.2020 | 51,25 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 13.10.2020 | 51,75 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 12.10.2020 | 50,75 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 09.10.2020 | 50,75 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 08.10.2020 | 50,25 | 51,25 | 50,25 | 50,75 | 1,70% | - |
| 07.10.2020 | 49,40 | 50,25 | 49,20 | 49,90 | 1,63% | - |
| 06.10.2020 | 48,60 | 50,25 | 48,50 | 49,10 | 0,82% | - |
| 05.10.2020 | 47,80 | 48,70 | 47,40 | 48,70 | 2,10% | - |
| 02.10.2020 | 46,50 | 48,50 | 46,50 | 47,70 | 0,85% | - |
| 01.10.2020 | 47,30 | 47,70 | 46,70 | 47,30 | 0,85% | - |
| 30.09.2020 | 46,30 | 47,90 | 46,10 | 46,90 | 0,43% | - |
| 29.09.2020 | 47,20 | 47,20 | 45,90 | 46,70 | -1,27% | - |
| 28.09.2020 | 46,60 | 47,90 | 46,40 | 47,30 | 2,60% | - |
| 25.09.2020 | 45,90 | 46,30 | 45,30 | 46,10 | 0,88% | - |
| 24.09.2020 | 45,30 | 46,50 | 44,90 | 45,70 | 0,44% | - |
| 23.09.2020 | 46,70 | 47,10 | 45,30 | 45,50 | -1,73% | - |
| 22.09.2020 | 45,00 | 46,30 | 45,00 | 46,30 | 2,66% | - |
| 21.09.2020 | 47,00 | 47,00 | 44,50 | 45,10 | -4,65% | - |
| 18.09.2020 | 48,70 | 49,10 | 46,90 | 47,30 | -3,27% | - |
| 17.09.2020 | 49,00 | 49,10 | 48,10 | 48,90 | -0,81% | - |
| 16.09.2020 | 48,20 | 49,90 | 47,90 | 49,30 | 2,49% | 147,00 |
| 15.09.2020 | 48,40 | 48,90 | 47,90 | 48,10 | -0,82% | - |
| 14.09.2020 | 48,80 | 49,30 | 48,10 | 48,50 | 0,41% | - |
| 11.09.2020 | 48,80 | 49,30 | 47,90 | 48,30 | -0,41% | - |
| 10.09.2020 | 50,25 | 50,75 | 48,50 | 48,50 | -4,43% | - |
| 09.09.2020 | 50,25 | 51,25 | 49,70 | 50,75 | 1,00% | 20,00 |
| 08.09.2020 | 51,75 | 52,25 | 50,25 | 50,25 | -2,90% | - |
| 07.09.2020 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 04.09.2020 | 51,75 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 03.09.2020 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | - |
| 02.09.2020 | 52,75 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 01.09.2020 | 50,25 | 52,25 | 49,90 | 52,25 | 2,96% | - |
| 31.08.2020 | 51,25 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 28.08.2020 | 50,75 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 27.08.2020 | 50,75 | 51,75 | 50,75 | 50,75 | 0,00% | - |
| 26.08.2020 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 25.08.2020 | 51,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 24.08.2020 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 21.08.2020 | 51,25 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 20.08.2020 | 51,25 | 52,25 | 50,75 | 51,75 | -0,96% | - |
| 19.08.2020 | 52,75 | 53,25 | 51,75 | 52,25 | -1,88% | - |
| 18.08.2020 | 53,25 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 17.08.2020 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 14.08.2020 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 13.08.2020 | 57,25 | 57,25 | 54,25 | 54,25 | -6,47% | - |
| 12.08.2020 | 57,50 | 58,00 | 57,50 | 58,00 | -1,28% | 150,00 |
| 11.08.2020 | 58,75 | 59,75 | 58,75 | 58,75 | 0,86% | - |
| 10.08.2020 | 57,25 | 59,25 | 57,25 | 58,25 | 2,64% | - |
| 07.08.2020 | 54,75 | 57,25 | 54,75 | 56,75 | 2,71% | - |
| 06.08.2020 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 05.08.2020 | 54,25 | 55,75 | 54,25 | 55,75 | 2,76% | - |
| 04.08.2020 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 03.08.2020 | 53,75 | 54,75 | 53,25 | 54,75 | 2,82% | - |
| 31.07.2020 | 53,25 | 53,75 | 51,75 | 53,25 | -0,93% | - |
| 30.07.2020 | 54,75 | 54,75 | 52,75 | 53,75 | -1,83% | - |
| 29.07.2020 | 53,75 | 54,75 | 53,75 | 54,75 | 1,86% | - |
| 28.07.2020 | 54,75 | 54,75 | 53,75 | 53,75 | -1,83% | - |
| 27.07.2020 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 24.07.2020 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 23.07.2020 | 55,25 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 22.07.2020 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 21.07.2020 | 55,75 | 56,75 | 55,50 | 55,75 | 1,83% | - |
| 20.07.2020 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 17.07.2020 | 55,75 | 56,25 | 55,25 | 55,25 | 0,00% | - |
| 16.07.2020 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 15.07.2020 | 54,75 | 55,75 | 54,75 | 55,25 | 1,84% | - |
| 14.07.2020 | 53,25 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 13.07.2020 | 53,75 | 54,75 | 52,75 | 53,75 | 3,37% | - |