Börse:
20,000€
1,01%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
19,800€
Ask:
20,200€
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 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% | - |
| 13.11.2020 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | - |
| 12.11.2020 | 20,10 | 21,00 | 20,10 | 20,50 | 1,49% | - |
| 11.11.2020 | 20,30 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 10.11.2020 | 20,30 | 20,30 | 20,10 | 20,20 | -0,49% | - |
| 09.11.2020 | 19,20 | 20,50 | 19,20 | 20,30 | 1,50% | - |
| 06.11.2020 | 20,00 | 20,00 | 19,95 | 20,00 | -0,50% | - |
| 05.11.2020 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 04.11.2020 | 20,10 | 20,50 | 20,00 | 20,10 | 0,00% | - |
| 03.11.2020 | 20,00 | 20,10 | 20,00 | 20,10 | 0,00% | - |
| 02.11.2020 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 30.10.2020 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 29.10.2020 | 20,20 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 28.10.2020 | 20,10 | 20,10 | 20,00 | 20,10 | 0,00% | - |
| 27.10.2020 | 20,10 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 26.10.2020 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 23.10.2020 | 20,10 | 20,40 | 20,10 | 20,10 | 0,00% | - |
| 22.10.2020 | 20,50 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 21.10.2020 | 20,10 | 20,40 | 20,00 | 20,10 | 0,00% | - |
| 20.10.2020 | 20,10 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 19.10.2020 | 20,10 | 26,80 | 20,10 | 20,10 | 0,00% | - |
| 16.10.2020 | 20,30 | 20,50 | 20,10 | 20,10 | -0,50% | - |
| 15.10.2020 | 20,10 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 14.10.2020 | 20,50 | 20,50 | 20,10 | 20,20 | 0,00% | 2.580,00 |
| 13.10.2020 | 20,00 | 20,50 | 20,00 | 20,20 | 0,00% | - |
| 12.10.2020 | 19,60 | 20,20 | 18,90 | 20,20 | 2,02% | - |
| 09.10.2020 | 0,00 | 20,50 | 0,00 | 19,80 | -1,98% | - |
| 08.10.2020 | 20,30 | 20,50 | 20,20 | 20,20 | -0,49% | - |
| 07.10.2020 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 06.10.2020 | 20,90 | 20,90 | 20,20 | 20,30 | -2,87% | - |
| 05.10.2020 | 20,70 | 20,90 | 20,60 | 20,90 | 1,95% | - |
| 02.10.2020 | 20,80 | 20,80 | 20,50 | 20,50 | -0,49% | - |
| 01.10.2020 | 20,90 | 21,50 | 17,30 | 20,60 | -4,19% | 50,00 |
| 30.09.2020 | 21,30 | 21,50 | 21,20 | 21,50 | 1,90% | - |
| 29.09.2020 | 20,60 | 21,30 | 20,10 | 21,10 | 2,93% | - |
| 28.09.2020 | 20,60 | 20,80 | 20,00 | 20,50 | -0,49% | - |
| 25.09.2020 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 24.09.2020 | 20,70 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 23.09.2020 | 20,60 | 20,60 | 20,20 | 20,50 | 0,00% | - |
| 22.09.2020 | 20,60 | 20,60 | 20,50 | 20,50 | -0,97% | - |
| 21.09.2020 | 20,60 | 20,70 | 20,50 | 20,70 | -0,48% | - |
| 18.09.2020 | 20,60 | 20,80 | 20,60 | 20,80 | 0,48% | - |
| 17.09.2020 | 20,50 | 20,70 | 20,50 | 20,70 | 0,49% | - |
| 16.09.2020 | 20,60 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 15.09.2020 | 20,70 | 20,80 | 20,50 | 20,50 | 0,00% | - |
| 14.09.2020 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 11.09.2020 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 10.09.2020 | 20,60 | 20,80 | 20,50 | 20,60 | 1,98% | - |
| 09.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 08.09.2020 | 20,60 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 07.09.2020 | 20,50 | 20,60 | 20,20 | 20,50 | 1,49% | - |
| 04.09.2020 | 20,20 | 20,20 | 20,00 | 20,20 | -1,94% | - |
| 03.09.2020 | 20,60 | 20,70 | 20,60 | 20,60 | 1,98% | 37.600,00 |
| 02.09.2020 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 01.09.2020 | 19,90 | 20,60 | 19,90 | 20,40 | 4,08% | - |
| 31.08.2020 | 20,20 | 20,20 | 19,60 | 19,60 | -2,97% | 800,00 |
| 28.08.2020 | 20,20 | 20,40 | 20,20 | 20,20 | -3,35% | - |
| 27.08.2020 | 20,70 | 21,20 | 20,50 | 20,90 | 3,47% | - |
| 26.08.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 25.08.2020 | 21,00 | 21,60 | 21,00 | 21,00 | 0,00% | - |