Börse:
85,750€
0,59%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
85,500€
Ask:
86,000€
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 85,75 | 86,25 | 84,25 | 85,25 | -0,58% | - |
| 06.05.2021 | 85,25 | 85,75 | 83,75 | 85,75 | 1,18% | - |
| 05.05.2021 | 84,25 | 85,75 | 83,25 | 84,75 | 0,59% | - |
| 04.05.2021 | 80,75 | 84,25 | 80,25 | 84,25 | 4,98% | - |
| 03.05.2021 | 79,75 | 81,25 | 79,25 | 80,25 | 0,63% | - |
| 30.04.2021 | 79,75 | 80,75 | 79,25 | 79,75 | 0,00% | - |
| 29.04.2021 | 78,75 | 80,25 | 78,75 | 79,75 | 1,27% | 50,00 |
| 28.04.2021 | 79,75 | 80,25 | 78,75 | 78,75 | -1,25% | - |
| 27.04.2021 | 79,75 | 80,75 | 79,25 | 79,75 | 0,63% | - |
| 26.04.2021 | 79,25 | 80,75 | 79,25 | 79,25 | 0,00% | - |
| 23.04.2021 | 78,75 | 80,25 | 78,25 | 79,25 | 0,63% | - |
| 22.04.2021 | 78,75 | 79,75 | 78,25 | 78,75 | 0,00% | - |
| 21.04.2021 | 77,25 | 79,75 | 77,00 | 78,75 | 1,94% | - |
| 20.04.2021 | 78,25 | 78,75 | 76,25 | 77,25 | -0,64% | - |
| 19.04.2021 | 78,75 | 79,25 | 77,25 | 77,75 | -1,89% | - |
| 16.04.2021 | 78,75 | 80,25 | 78,25 | 79,25 | 0,63% | 65,00 |
| 15.04.2021 | 78,25 | 78,75 | 77,75 | 78,75 | 0,64% | - |
| 14.04.2021 | 78,75 | 79,75 | 77,75 | 78,25 | -0,63% | - |
| 13.04.2021 | 80,75 | 81,25 | 78,25 | 78,75 | -2,48% | - |
| 12.04.2021 | 79,75 | 80,75 | 79,25 | 80,75 | 1,25% | - |
| 09.04.2021 | 78,25 | 79,75 | 78,00 | 79,75 | 2,57% | - |
| 08.04.2021 | 77,25 | 78,25 | 75,75 | 77,75 | 1,30% | - |
| 07.04.2021 | 79,25 | 79,25 | 76,75 | 76,75 | -3,15% | - |
| 06.04.2021 | 79,75 | 80,25 | 79,00 | 79,25 | 0,00% | - |
| 01.04.2021 | 77,75 | 79,25 | 77,25 | 79,25 | 1,93% | - |
| 31.03.2021 | 78,25 | 78,75 | 77,25 | 77,75 | -0,64% | - |
| 30.03.2021 | 75,75 | 78,75 | 75,75 | 78,25 | 3,30% | - |
| 29.03.2021 | 78,25 | 79,75 | 75,75 | 75,75 | -3,81% | - |
| 26.03.2021 | 76,75 | 78,75 | 76,75 | 78,75 | 2,61% | - |
| 25.03.2021 | 75,25 | 76,75 | 73,25 | 76,75 | 1,99% | 26,00 |
| 24.03.2021 | 74,75 | 77,75 | 74,75 | 75,25 | 0,67% | 15,00 |
| 23.03.2021 | 76,75 | 76,75 | 74,25 | 74,75 | -2,61% | - |
| 22.03.2021 | 78,25 | 78,50 | 75,25 | 76,75 | -1,92% | 8,00 |
| 19.03.2021 | 77,25 | 78,75 | 75,75 | 78,25 | 1,29% | 8,00 |
| 18.03.2021 | 77,25 | 79,25 | 76,75 | 77,25 | 0,65% | 15,00 |
| 17.03.2021 | 76,25 | 77,75 | 75,75 | 76,75 | 0,66% | - |
| 16.03.2021 | 78,75 | 78,75 | 75,75 | 76,25 | -3,17% | 15,00 |
| 15.03.2021 | 79,25 | 79,75 | 77,75 | 78,75 | -1,25% | - |
| 12.03.2021 | 79,25 | 80,75 | 78,75 | 79,75 | 1,27% | - |
| 11.03.2021 | 78,75 | 80,25 | 77,75 | 78,75 | 0,00% | - |
| 10.03.2021 | 77,25 | 79,75 | 77,25 | 78,75 | 1,94% | - |
| 09.03.2021 | 79,25 | 79,75 | 77,25 | 77,25 | -2,52% | - |
| 08.03.2021 | 77,25 | 80,25 | 76,75 | 79,25 | 2,59% | 14,00 |
| 05.03.2021 | 72,25 | 77,25 | 71,75 | 77,25 | 6,92% | - |
| 04.03.2021 | 72,75 | 74,25 | 71,25 | 72,25 | -0,69% | - |
| 03.03.2021 | 71,25 | 73,25 | 71,00 | 72,75 | 2,11% | - |
| 02.03.2021 | 72,25 | 72,75 | 70,75 | 71,25 | -1,38% | - |
| 01.03.2021 | 71,25 | 72,75 | 71,25 | 72,25 | 1,40% | - |
| 26.02.2021 | 71,75 | 72,75 | 70,75 | 71,25 | -1,38% | - |
| 25.02.2021 | 73,25 | 73,25 | 71,75 | 72,25 | -1,37% | - |
| 24.02.2021 | 70,75 | 73,25 | 70,75 | 73,25 | 2,81% | - |
| 23.02.2021 | 70,75 | 71,25 | 69,25 | 71,25 | 1,42% | 30,00 |
| 22.02.2021 | 68,75 | 70,25 | 68,25 | 70,25 | 2,18% | - |
| 19.02.2021 | 67,25 | 68,75 | 66,75 | 68,75 | 2,23% | - |
| 18.02.2021 | 67,25 | 67,75 | 66,25 | 67,25 | 0,00% | - |
| 17.02.2021 | 66,75 | 67,75 | 65,75 | 67,25 | 1,51% | - |
| 16.02.2021 | 65,25 | 67,25 | 64,75 | 66,25 | 1,53% | - |
| 15.02.2021 | 65,25 | 65,75 | 65,25 | 65,25 | 0,00% | - |
| 12.02.2021 | 66,25 | 66,75 | 64,75 | 65,25 | -1,51% | - |
| 11.02.2021 | 66,75 | 67,75 | 65,75 | 66,25 | -0,75% | - |
| 10.02.2021 | 66,75 | 67,25 | 66,25 | 66,75 | 0,00% | - |
| 09.02.2021 | 67,25 | 67,25 | 65,25 | 66,75 | -0,74% | - |
| 08.02.2021 | 65,75 | 67,25 | 65,75 | 67,25 | 2,28% | - |
| 05.02.2021 | 65,75 | 66,75 | 65,25 | 65,75 | 0,77% | - |
| 04.02.2021 | 63,25 | 65,25 | 63,25 | 65,25 | 3,98% | - |
| 03.02.2021 | 61,75 | 63,25 | 61,25 | 62,75 | 2,45% | - |
| 02.02.2021 | 59,75 | 61,75 | 59,75 | 61,25 | 2,51% | - |
| 01.02.2021 | 58,25 | 60,25 | 58,25 | 59,75 | 2,58% | - |
| 29.01.2021 | 59,75 | 60,75 | 57,75 | 58,25 | -4,12% | - |
| 28.01.2021 | 63,25 | 65,25 | 60,25 | 60,75 | -4,71% | - |
| 27.01.2021 | 65,75 | 65,75 | 62,75 | 63,75 | -3,04% | - |
| 26.01.2021 | 67,25 | 68,00 | 65,75 | 65,75 | -2,23% | - |
| 25.01.2021 | 69,25 | 69,75 | 66,75 | 67,25 | -2,89% | - |
| 22.01.2021 | 67,75 | 69,25 | 67,25 | 69,25 | 1,47% | - |
| 21.01.2021 | 69,75 | 69,75 | 67,75 | 68,25 | -2,15% | - |
| 20.01.2021 | 69,75 | 71,00 | 69,25 | 69,75 | -0,71% | 36,00 |
| 19.01.2021 | 69,25 | 70,25 | 68,75 | 70,25 | 1,44% | - |
| 18.01.2021 | 69,25 | 69,25 | 69,25 | 69,25 | 0,00% | - |
| 15.01.2021 | 69,25 | 69,75 | 67,75 | 69,25 | 0,00% | - |
| 14.01.2021 | 68,25 | 70,75 | 68,25 | 69,25 | 2,21% | 100,00 |
| 13.01.2021 | 69,25 | 69,25 | 67,25 | 67,75 | -2,17% | - |
| 12.01.2021 | 67,75 | 69,25 | 67,50 | 69,25 | 2,97% | - |
| 11.01.2021 | 67,25 | 68,00 | 66,25 | 67,25 | 0,00% | - |
| 08.01.2021 | 68,75 | 68,75 | 66,25 | 67,25 | -1,47% | - |
| 07.01.2021 | 68,75 | 69,25 | 66,75 | 68,25 | 0,74% | - |
| 06.01.2021 | 63,75 | 68,75 | 63,25 | 67,75 | 5,45% | - |
| 05.01.2021 | 62,25 | 64,75 | 62,25 | 64,25 | 2,39% | - |
| 04.01.2021 | 63,75 | 64,25 | 61,25 | 62,75 | -0,79% | - |
| 30.12.2020 | 62,75 | 63,25 | 62,75 | 63,25 | 0,00% | - |
| 29.12.2020 | 64,25 | 64,50 | 62,25 | 63,25 | -1,56% | - |
| 28.12.2020 | 63,75 | 65,25 | 63,75 | 64,25 | 1,58% | 30,00 |
| 23.12.2020 | 63,25 | 63,75 | 62,75 | 63,25 | -0,78% | - |
| 22.12.2020 | 63,25 | 64,00 | 63,25 | 63,75 | 0,79% | - |
| 21.12.2020 | 64,25 | 64,25 | 62,25 | 63,25 | -0,78% | - |
| 18.12.2020 | 65,25 | 65,75 | 63,75 | 63,75 | -2,30% | 20,00 |
| 17.12.2020 | 64,75 | 65,25 | 64,25 | 65,25 | 0,77% | - |
| 16.12.2020 | 65,25 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 15.12.2020 | 62,75 | 65,25 | 62,75 | 64,75 | 2,37% | - |
| 14.12.2020 | 63,75 | 64,25 | 62,75 | 63,25 | 0,00% | - |
| 11.12.2020 | 63,25 | 63,75 | 62,75 | 63,25 | 0,00% | - |