Börse:
24,100€
0,42%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
24,000€
Ask:
24,200€
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 24,30 | 24,50 | 24,00 | 24,10 | -0,41% | 1.600,00 |
| 09.04.2021 | 22,40 | 24,40 | 22,40 | 24,20 | 6,14% | 1.380,00 |
| 08.04.2021 | 22,40 | 23,50 | 22,40 | 22,80 | 0,00% | - |
| 07.04.2021 | 22,00 | 23,00 | 22,00 | 22,80 | 1,79% | 1.862,00 |
| 06.04.2021 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 01.04.2021 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 31.03.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.03.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.03.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.03.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 25.03.2021 | 22,80 | 22,80 | 21,80 | 22,20 | 0,91% | - |
| 24.03.2021 | 22,80 | 22,80 | 21,80 | 22,00 | -3,51% | - |
| 23.03.2021 | 22,20 | 22,80 | 22,00 | 22,80 | 2,24% | - |
| 22.03.2021 | 19,50 | 24,00 | 19,00 | 22,30 | 14,65% | - |
| 19.03.2021 | 19,45 | 19,45 | 19,40 | 19,45 | 0,00% | - |
| 18.03.2021 | 19,80 | 19,80 | 19,45 | 19,45 | -1,77% | - |
| 17.03.2021 | 19,40 | 19,80 | 19,40 | 19,80 | 0,00% | - |
| 16.03.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 15.03.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 12.03.2021 | 19,40 | 19,80 | 19,40 | 19,80 | 0,00% | - |
| 11.03.2021 | 19,40 | 20,20 | 19,40 | 19,80 | 0,00% | - |
| 10.03.2021 | 19,90 | 19,90 | 19,60 | 19,80 | 1,54% | - |
| 09.03.2021 | 20,10 | 20,10 | 19,50 | 19,50 | -3,47% | - |
| 08.03.2021 | 19,90 | 20,20 | 19,80 | 20,20 | 2,54% | - |
| 05.03.2021 | 19,20 | 19,70 | 19,20 | 19,70 | 0,00% | - |
| 04.03.2021 | 19,70 | 19,70 | 19,20 | 19,70 | -1,01% | - |
| 03.03.2021 | 19,25 | 20,50 | 19,25 | 19,90 | 3,11% | 5.000,00 |
| 02.03.2021 | 19,20 | 19,35 | 19,15 | 19,30 | 0,00% | - |
| 01.03.2021 | 19,05 | 19,35 | 19,05 | 19,30 | 1,31% | - |
| 26.02.2021 | 18,60 | 19,30 | 18,60 | 19,05 | 0,26% | - |
| 25.02.2021 | 19,30 | 19,55 | 18,60 | 19,00 | -0,26% | 1.360,00 |
| 24.02.2021 | 19,25 | 19,30 | 19,05 | 19,05 | -1,04% | - |
| 23.02.2021 | 19,25 | 19,25 | 18,80 | 19,25 | 0,52% | - |
| 22.02.2021 | 19,05 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 19.02.2021 | 19,10 | 19,30 | 19,10 | 19,15 | 0,00% | - |
| 18.02.2021 | 19,10 | 19,15 | 19,10 | 19,15 | 0,00% | - |
| 17.02.2021 | 19,05 | 19,35 | 19,05 | 19,15 | -0,26% | - |
| 16.02.2021 | 19,15 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 15.02.2021 | 19,15 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 12.02.2021 | 19,15 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 11.02.2021 | 19,15 | 20,00 | 19,10 | 19,20 | -0,52% | - |
| 10.02.2021 | 18,70 | 20,00 | 18,70 | 19,30 | 0,00% | - |
| 09.02.2021 | 20,00 | 20,25 | 19,05 | 19,30 | 1,58% | - |
| 08.02.2021 | 20,00 | 20,40 | 19,00 | 19,00 | -5,00% | - |
| 05.02.2021 | 20,20 | 20,70 | 19,25 | 20,00 | 0,25% | - |
| 04.02.2021 | 19,40 | 20,20 | 19,05 | 19,95 | 2,84% | - |
| 03.02.2021 | 19,70 | 19,70 | 19,05 | 19,40 | -1,52% | - |
| 02.02.2021 | 19,45 | 19,70 | 19,05 | 19,70 | 1,29% | - |
| 01.02.2021 | 19,35 | 19,45 | 19,10 | 19,45 | 0,52% | - |
| 29.01.2021 | 19,60 | 19,75 | 19,30 | 19,35 | -1,78% | - |
| 28.01.2021 | 19,80 | 19,80 | 0,00 | 19,70 | -0,51% | - |
| 27.01.2021 | 19,45 | 19,80 | 19,30 | 19,80 | 1,80% | - |
| 26.01.2021 | 19,35 | 19,45 | 19,30 | 19,45 | -0,51% | 5.400,00 |
| 25.01.2021 | 19,65 | 19,65 | 19,40 | 19,55 | 0,00% | - |
| 22.01.2021 | 19,55 | 19,70 | 19,40 | 19,55 | -0,76% | - |
| 21.01.2021 | 19,80 | 19,80 | 19,60 | 19,70 | -2,48% | - |
| 20.01.2021 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 19.01.2021 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 18.01.2021 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 15.01.2021 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 14.01.2021 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 13.01.2021 | 20,20 | 20,50 | 20,20 | 20,20 | -1,46% | - |
| 12.01.2021 | 20,50 | 21,00 | 20,50 | 20,50 | 0,00% | - |
| 11.01.2021 | 20,50 | 20,50 | 20,20 | 20,50 | 0,00% | - |
| 08.01.2021 | 20,20 | 21,00 | 20,20 | 20,50 | 1,49% | - |
| 07.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.01.2021 | 20,10 | 21,00 | 17,60 | 20,20 | 1,25% | - |
| 05.01.2021 | 20,10 | 20,10 | 19,95 | 19,95 | -0,75% | - |
| 04.01.2021 | 19,95 | 20,10 | 19,40 | 20,10 | -1,95% | - |
| 30.12.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 29.12.2020 | 20,10 | 21,00 | 20,10 | 20,50 | 0,99% | - |
| 28.12.2020 | 19,95 | 21,00 | 19,90 | 20,30 | 1,75% | - |
| 23.12.2020 | 19,30 | 21,00 | 19,30 | 19,95 | 3,37% | - |
| 22.12.2020 | 18,40 | 19,50 | 18,40 | 19,30 | 5,18% | - |
| 21.12.2020 | 18,40 | 18,65 | 18,30 | 18,35 | 0,27% | - |
| 18.12.2020 | 16,95 | 18,55 | 16,95 | 18,30 | 8,28% | - |
| 17.12.2020 | 17,15 | 20,00 | 16,65 | 16,90 | -3,43% | - |
| 16.12.2020 | 18,00 | 18,15 | 17,30 | 17,50 | -2,23% | - |
| 15.12.2020 | 19,10 | 19,20 | 17,85 | 17,90 | -6,28% | - |
| 14.12.2020 | 19,70 | 19,70 | 18,80 | 19,10 | -2,55% | - |
| 11.12.2020 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 10.12.2020 | 19,80 | 19,80 | 19,60 | 19,60 | -1,01% | - |
| 09.12.2020 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 08.12.2020 | 19,00 | 19,80 | 19,00 | 19,80 | 0,00% | - |
| 07.12.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 04.12.2020 | 20,00 | 20,40 | 19,45 | 19,80 | -1,00% | - |
| 03.12.2020 | 20,30 | 20,50 | 20,00 | 20,00 | -0,99% | - |
| 02.12.2020 | 20,60 | 20,70 | 20,20 | 20,20 | -1,46% | - |
| 01.12.2020 | 20,10 | 20,60 | 20,10 | 20,50 | 1,99% | - |
| 30.11.2020 | 20,10 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 27.11.2020 | 20,20 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 26.11.2020 | 20,30 | 20,60 | 20,10 | 20,10 | 0,00% | - |
| 25.11.2020 | 20,20 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 24.11.2020 | 20,20 | 20,30 | 20,10 | 20,10 | 0,00% | - |
| 23.11.2020 | 20,10 | 20,60 | 20,10 | 20,10 | 0,00% | - |
| 20.11.2020 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 19.11.2020 | 20,50 | 20,60 | 20,00 | 20,10 | -1,95% | - |
| 18.11.2020 | 20,20 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 17.11.2020 | 20,20 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 16.11.2020 | 20,20 | 20,20 | 20,10 | 20,10 | 0,00% | - |