Börse:
70,750€
-1,39%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
70,500€
Ask:
71,000€
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2020 | 64,75 | 64,75 | 62,75 | 63,25 | -1,56% | - |
| 09.12.2020 | 64,25 | 65,25 | 63,75 | 64,25 | 0,78% | - |
| 08.12.2020 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 07.12.2020 | 63,75 | 64,25 | 63,25 | 63,75 | -0,78% | - |
| 04.12.2020 | 63,25 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 03.12.2020 | 63,25 | 63,75 | 62,75 | 63,75 | 0,00% | - |
| 02.12.2020 | 64,25 | 64,75 | 62,75 | 63,75 | -1,54% | - |
| 01.12.2020 | 66,25 | 66,50 | 64,25 | 64,75 | -1,52% | - |
| 30.11.2020 | 66,25 | 67,25 | 65,25 | 65,75 | -1,50% | - |
| 27.11.2020 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 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% | - |