Börse:
31,000€
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
31,000€
Ask:
31,000€
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 31,50 | 32,30 | 31,50 | 32,30 | 2,54% | - |
| 25.11.2021 | 31,50 | 31,70 | 31,50 | 31,50 | 0,00% | - |
| 24.11.2021 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 23.11.2021 | 31,60 | 32,00 | 31,10 | 31,50 | 0,00% | - |
| 22.11.2021 | 33,00 | 33,20 | 31,50 | 31,50 | -4,83% | - |
| 19.11.2021 | 33,00 | 33,20 | 33,00 | 33,10 | 0,00% | - |
| 18.11.2021 | 32,60 | 33,50 | 32,60 | 33,10 | 1,53% | - |
| 17.11.2021 | 31,70 | 33,60 | 31,70 | 32,60 | 2,52% | - |
| 16.11.2021 | 31,20 | 31,80 | 31,20 | 31,80 | 1,92% | - |
| 15.11.2021 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 12.11.2021 | 31,80 | 31,80 | 31,20 | 31,20 | -2,19% | - |
| 11.11.2021 | 31,80 | 31,90 | 31,70 | 31,90 | 0,00% | - |
| 10.11.2021 | 31,80 | 32,30 | 31,80 | 31,90 | 0,95% | - |
| 09.11.2021 | 31,40 | 32,30 | 31,20 | 31,60 | 0,64% | - |
| 08.11.2021 | 31,40 | 31,90 | 31,40 | 31,40 | -0,95% | - |
| 05.11.2021 | 30,50 | 32,20 | 30,50 | 31,70 | 3,93% | - |
| 04.11.2021 | 30,80 | 31,50 | 30,40 | 30,50 | -0,97% | - |
| 03.11.2021 | 30,40 | 31,60 | 30,20 | 30,80 | 1,99% | - |
| 02.11.2021 | 30,10 | 30,30 | 29,90 | 30,20 | 1,00% | - |
| 01.11.2021 | 30,10 | 30,10 | 29,90 | 29,90 | -0,66% | - |
| 29.10.2021 | 30,30 | 30,30 | 29,50 | 30,10 | -0,66% | - |
| 28.10.2021 | 29,90 | 30,30 | 29,80 | 30,30 | 1,34% | - |
| 27.10.2021 | 29,50 | 30,70 | 29,40 | 29,90 | 1,36% | 385,00 |
| 26.10.2021 | 28,50 | 29,50 | 28,50 | 29,50 | 3,51% | - |
| 25.10.2021 | 28,50 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 22.10.2021 | 28,00 | 28,70 | 27,90 | 28,50 | 2,15% | 654,00 |
| 21.10.2021 | 27,80 | 28,20 | 27,30 | 27,90 | 0,00% | - |
| 20.10.2021 | 27,00 | 27,90 | 27,00 | 27,90 | 2,95% | - |
| 19.10.2021 | 27,00 | 27,10 | 27,00 | 27,10 | 0,00% | 1.760,00 |
| 18.10.2021 | 26,80 | 27,40 | 26,80 | 27,10 | 1,12% | - |
| 15.10.2021 | 26,70 | 27,00 | 26,70 | 26,80 | 0,00% | - |
| 14.10.2021 | 27,00 | 27,00 | 26,70 | 26,80 | -0,37% | - |
| 13.10.2021 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 12.10.2021 | 27,00 | 27,00 | 26,90 | 26,90 | 0,00% | - |
| 11.10.2021 | 26,60 | 27,10 | 26,40 | 26,90 | 0,75% | - |
| 08.10.2021 | 26,60 | 26,70 | 26,40 | 26,70 | 0,00% | - |
| 07.10.2021 | 26,40 | 26,70 | 26,40 | 26,70 | 0,75% | - |
| 06.10.2021 | 26,40 | 26,80 | 26,40 | 26,50 | 0,00% | - |
| 05.10.2021 | 26,40 | 26,80 | 26,40 | 26,50 | 0,00% | - |
| 04.10.2021 | 26,40 | 26,50 | 26,30 | 26,50 | 0,00% | - |
| 01.10.2021 | 26,40 | 26,50 | 26,40 | 26,50 | 0,00% | - |
| 30.09.2021 | 26,40 | 26,50 | 26,40 | 26,50 | 0,00% | - |
| 29.09.2021 | 26,40 | 26,50 | 26,40 | 26,50 | 0,00% | - |
| 28.09.2021 | 26,50 | 26,50 | 26,30 | 26,50 | -0,38% | 574,00 |
| 27.09.2021 | 26,60 | 26,60 | 26,50 | 26,60 | 0,38% | - |
| 24.09.2021 | 26,40 | 26,80 | 26,40 | 26,50 | 0,00% | - |
| 23.09.2021 | 26,40 | 26,50 | 26,40 | 26,50 | 0,00% | - |
| 22.09.2021 | 26,40 | 26,90 | 26,40 | 26,50 | 0,00% | - |
| 21.09.2021 | 26,40 | 26,50 | 26,40 | 26,50 | 0,00% | - |
| 20.09.2021 | 26,40 | 26,50 | 26,30 | 26,50 | 0,00% | - |
| 17.09.2021 | 26,30 | 26,50 | 26,10 | 26,50 | 0,38% | - |
| 16.09.2021 | 26,20 | 26,90 | 26,20 | 26,40 | 0,38% | - |
| 15.09.2021 | 26,70 | 26,80 | 25,60 | 26,30 | -1,50% | - |
| 14.09.2021 | 26,70 | 26,70 | 26,50 | 26,70 | 0,00% | - |
| 13.09.2021 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | 840,00 |
| 10.09.2021 | 26,70 | 26,80 | 26,70 | 26,80 | 2,29% | - |
| 09.09.2021 | 26,70 | 26,80 | 26,20 | 26,20 | 0,00% | - |
| 08.09.2021 | 27,00 | 27,00 | 26,20 | 26,20 | -0,76% | - |
| 07.09.2021 | 27,00 | 27,00 | 26,40 | 26,40 | 0,00% | - |
| 06.09.2021 | 27,00 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 02.09.2021 | 27,00 | 27,00 | 26,10 | 26,60 | -1,48% | - |
| 01.09.2021 | 27,00 | 27,20 | 27,00 | 27,00 | 1,50% | - |
| 31.08.2021 | 27,00 | 27,00 | 26,60 | 26,60 | 0,00% | - |
| 30.08.2021 | 26,50 | 27,20 | 26,40 | 26,60 | 1,53% | - |
| 26.08.2021 | 26,30 | 26,50 | 26,20 | 26,20 | 1,55% | - |
| 25.08.2021 | 26,30 | 26,40 | 25,80 | 25,80 | -2,27% | - |
| 24.08.2021 | 26,30 | 26,40 | 26,30 | 26,40 | 2,33% | - |
| 23.08.2021 | 26,30 | 26,40 | 25,80 | 25,80 | 3,20% | - |
| 19.08.2021 | 25,50 | 25,50 | 25,00 | 25,00 | 0,00% | - |
| 18.08.2021 | 25,50 | 25,50 | 25,00 | 25,00 | 0,00% | - |
| 17.08.2021 | 25,50 | 25,50 | 25,00 | 25,00 | 0,00% | - |
| 16.08.2021 | 25,50 | 26,00 | 25,00 | 25,00 | 0,00% | - |
| 12.08.2021 | 26,10 | 26,10 | 25,00 | 25,00 | -2,34% | - |
| 11.08.2021 | 26,10 | 26,10 | 25,60 | 25,60 | 5,79% | - |
| 10.08.2021 | 25,80 | 26,40 | 24,20 | 24,20 | -6,20% | - |
| 09.08.2021 | 26,10 | 26,10 | 25,80 | 25,80 | -0,77% | - |
| 05.08.2021 | 26,00 | 26,30 | 26,00 | 26,00 | 0,00% | - |
| 04.08.2021 | 26,20 | 26,80 | 26,00 | 26,00 | 0,00% | 3.354,00 |
| 03.08.2021 | 25,40 | 26,30 | 25,40 | 26,00 | 4,00% | - |
| 02.08.2021 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 29.07.2021 | 24,90 | 25,40 | 24,80 | 25,00 | 0,81% | - |
| 28.07.2021 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 27.07.2021 | 24,90 | 24,90 | 24,50 | 24,80 | 0,00% | - |
| 26.07.2021 | 24,10 | 24,90 | 24,10 | 24,80 | 0,81% | - |
| 22.07.2021 | 24,10 | 24,60 | 24,10 | 24,60 | 5,13% | - |
| 21.07.2021 | 23,90 | 24,60 | 23,40 | 23,40 | -1,68% | - |
| 20.07.2021 | 23,80 | 23,90 | 23,20 | 23,80 | 0,42% | - |
| 19.07.2021 | 23,80 | 24,10 | 23,70 | 23,70 | -2,07% | - |
| 16.07.2021 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 15.07.2021 | 23,80 | 24,20 | 23,60 | 24,20 | 2,11% | - |
| 14.07.2021 | 23,40 | 23,70 | 23,00 | 23,70 | 1,72% | - |
| 13.07.2021 | 23,50 | 23,50 | 23,20 | 23,30 | 0,43% | - |
| 12.07.2021 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 09.07.2021 | 23,50 | 23,50 | 23,00 | 23,20 | 0,43% | - |
| 08.07.2021 | 23,50 | 23,60 | 23,00 | 23,10 | -1,28% | - |
| 07.07.2021 | 0,00 | 23,50 | 0,00 | 23,40 | 0,43% | - |
| 06.07.2021 | 23,40 | 23,60 | 23,10 | 23,30 | -0,85% | - |
| 05.07.2021 | 0,00 | 23,70 | 0,00 | 23,50 | 0,43% | - |
| 02.07.2021 | 23,30 | 23,80 | 22,50 | 23,40 | -4,49% | - |
| 01.07.2021 | 24,10 | 24,90 | 24,10 | 24,50 | 0,00% | - |