12,560€
-0,40%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,61 | 12,62 | 12,54 | 12,56 | -0,40% | - |
| 03.05.2024 | 12,35 | 12,67 | 12,35 | 12,61 | 2,02% | 12.245,00 |
| 02.05.2024 | 12,40 | 12,48 | 12,30 | 12,36 | -0,24% | - |
| 30.04.2024 | 12,44 | 12,56 | 12,37 | 12,39 | -0,40% | - |
| 29.04.2024 | 12,30 | 12,44 | 12,28 | 12,44 | 1,22% | 1.000,00 |
| 26.04.2024 | 12,05 | 12,35 | 12,05 | 12,29 | 1,65% | 4.950,00 |
| 25.04.2024 | 12,10 | 12,12 | 11,86 | 12,09 | -0,08% | 100,00 |
| 24.04.2024 | 12,45 | 12,47 | 12,10 | 12,10 | -2,81% | - |
| 23.04.2024 | 12,61 | 12,65 | 12,44 | 12,45 | -1,27% | 3.700,00 |
| 22.04.2024 | 12,49 | 12,74 | 12,49 | 12,61 | 0,96% | - |
| 19.04.2024 | 12,76 | 12,86 | 12,37 | 12,49 | -2,12% | 1.064,00 |
| 18.04.2024 | 12,05 | 12,99 | 12,05 | 12,76 | 5,89% | 5.745,00 |
| 17.04.2024 | 11,98 | 12,10 | 11,87 | 12,05 | 0,58% | 50,00 |
| 16.04.2024 | 11,71 | 12,05 | 11,60 | 11,98 | 2,39% | - |
| 15.04.2024 | 11,85 | 11,90 | 11,63 | 11,70 | -1,18% | - |
| 12.04.2024 | 11,88 | 12,05 | 11,79 | 11,84 | -0,34% | 750,00 |
| 11.04.2024 | 11,94 | 11,94 | 11,75 | 11,88 | -0,17% | - |
| 10.04.2024 | 12,00 | 12,10 | 11,75 | 11,90 | -0,75% | - |
| 09.04.2024 | 12,03 | 12,10 | 11,88 | 11,99 | -0,33% | 500,00 |
| 08.04.2024 | 12,18 | 12,18 | 12,01 | 12,03 | -1,23% | - |
| 05.04.2024 | 12,08 | 12,24 | 12,07 | 12,18 | 0,83% | - |
| 04.04.2024 | 12,25 | 12,27 | 12,00 | 12,08 | -1,47% | - |
| 03.04.2024 | 12,27 | 12,33 | 12,23 | 12,26 | -0,08% | 105,00 |
| 02.04.2024 | 12,39 | 12,60 | 12,21 | 12,27 | -0,97% | - |
| 28.03.2024 | 12,30 | 12,40 | 12,22 | 12,39 | 0,73% | - |
| 27.03.2024 | 12,25 | 12,36 | 12,19 | 12,30 | 0,49% | - |
| 26.03.2024 | 12,35 | 12,41 | 12,20 | 12,24 | -0,89% | - |
| 25.03.2024 | 12,55 | 12,55 | 12,32 | 12,35 | -1,59% | - |
| 22.03.2024 | 12,26 | 12,68 | 12,21 | 12,55 | 2,37% | 2.000,00 |
| 21.03.2024 | 12,16 | 12,41 | 12,00 | 12,26 | 0,82% | - |
| 20.03.2024 | 11,91 | 12,17 | 11,83 | 12,16 | 2,10% | 5.000,00 |
| 19.03.2024 | 12,00 | 12,04 | 11,82 | 11,91 | -0,92% | - |
| 18.03.2024 | 11,89 | 12,16 | 11,86 | 12,02 | 1,09% | - |
| 15.03.2024 | 11,90 | 12,12 | 11,84 | 11,89 | -0,08% | 300,00 |
| 14.03.2024 | 11,98 | 12,07 | 11,84 | 11,90 | -0,67% | 1.000,00 |
| 13.03.2024 | 12,10 | 12,12 | 11,95 | 11,98 | -0,99% | - |
| 12.03.2024 | 12,00 | 12,15 | 12,00 | 12,10 | 0,83% | 500,00 |
| 11.03.2024 | 12,05 | 12,05 | 11,79 | 12,00 | -0,41% | - |
| 08.03.2024 | 12,15 | 12,18 | 12,01 | 12,05 | -0,82% | 500,00 |
| 07.03.2024 | 12,15 | 12,23 | 12,06 | 12,15 | -0,16% | 1.077,00 |
| 06.03.2024 | 12,28 | 12,30 | 12,13 | 12,17 | -0,65% | 250,00 |
| 05.03.2024 | 12,34 | 12,46 | 12,13 | 12,25 | -0,89% | 1.020,00 |
| 04.03.2024 | 12,42 | 12,52 | 12,31 | 12,36 | -0,32% | - |
| 01.03.2024 | 12,76 | 12,90 | 12,32 | 12,40 | -2,59% | 7.401,00 |
| 29.02.2024 | 12,63 | 13,00 | 12,32 | 12,73 | 0,95% | 400,00 |
| 28.02.2024 | 12,58 | 12,66 | 11,79 | 12,61 | 0,08% | 3.310,00 |
| 27.02.2024 | 10,36 | 12,62 | 10,35 | 12,60 | 21,62% | 20.946,00 |
| 26.02.2024 | 10,88 | 10,88 | 10,20 | 10,36 | -4,78% | 9.011,00 |
| 23.02.2024 | 10,84 | 10,99 | 10,76 | 10,88 | 0,37% | 3.692,00 |
| 22.02.2024 | 10,77 | 10,92 | 10,67 | 10,84 | 0,56% | 5.584,00 |
| 21.02.2024 | 10,69 | 10,86 | 10,66 | 10,78 | 0,84% | 4.002,00 |
| 20.02.2024 | 10,94 | 10,94 | 10,65 | 10,69 | -2,29% | 1.000,00 |
| 19.02.2024 | 10,89 | 10,99 | 10,75 | 10,94 | 0,46% | 9.218,00 |
| 16.02.2024 | 10,77 | 11,01 | 10,77 | 10,89 | 1,02% | 1.900,00 |
| 15.02.2024 | 10,68 | 10,94 | 10,68 | 10,78 | 0,84% | 4.368,00 |
| 14.02.2024 | 10,83 | 10,86 | 10,65 | 10,69 | -1,29% | - |
| 13.02.2024 | 11,34 | 11,41 | 10,78 | 10,83 | -4,50% | 982,00 |
| 12.02.2024 | 10,67 | 11,42 | 10,67 | 11,34 | 6,28% | 4.752,00 |
| 09.02.2024 | 10,61 | 10,69 | 10,53 | 10,67 | 0,57% | 4.184,00 |
| 08.02.2024 | 10,63 | 10,65 | 10,56 | 10,61 | -0,09% | 2.880,00 |
| 07.02.2024 | 10,75 | 10,78 | 10,58 | 10,62 | -1,21% | 1.860,00 |
| 06.02.2024 | 10,71 | 10,77 | 10,49 | 10,75 | 0,37% | 2.802,00 |
| 05.02.2024 | 10,70 | 10,80 | 10,45 | 10,71 | 0,28% | 8.457,00 |
| 02.02.2024 | 10,83 | 10,89 | 10,67 | 10,68 | -1,39% | 2.904,00 |
| 01.02.2024 | 10,75 | 10,96 | 10,68 | 10,83 | 0,74% | 5.046,00 |
| 31.01.2024 | 10,67 | 10,89 | 10,65 | 10,75 | 0,75% | 3.314,00 |
| 30.01.2024 | 10,60 | 10,79 | 10,47 | 10,67 | 0,66% | 1.200,00 |
| 29.01.2024 | 10,43 | 10,60 | 10,30 | 10,60 | 1,44% | 3.171,00 |
| 26.01.2024 | 10,32 | 10,56 | 10,24 | 10,45 | 1,26% | 400,00 |
| 25.01.2024 | 10,31 | 10,58 | 10,19 | 10,32 | 0,00% | 1.319,00 |
| 24.01.2024 | 10,36 | 10,41 | 10,16 | 10,32 | 0,19% | 3.910,00 |
| 23.01.2024 | 10,37 | 10,59 | 10,25 | 10,30 | -0,48% | 6.000,00 |
| 22.01.2024 | 10,30 | 10,48 | 10,28 | 10,35 | 0,49% | 2.000,00 |
| 19.01.2024 | 10,37 | 10,60 | 10,15 | 10,30 | -0,68% | 650,00 |
| 18.01.2024 | 9,90 | 10,42 | 9,89 | 10,37 | 4,80% | 5.040,00 |
| 17.01.2024 | 10,30 | 10,30 | 9,89 | 9,90 | -3,93% | 4.080,00 |
| 16.01.2024 | 9,78 | 10,30 | 9,72 | 10,30 | 5,37% | 6.817,00 |
| 15.01.2024 | 9,62 | 9,81 | 9,43 | 9,78 | 1,77% | 1.000,00 |
| 12.01.2024 | 9,49 | 9,77 | 9,48 | 9,61 | 1,37% | 4.950,00 |
| 11.01.2024 | 9,57 | 9,75 | 9,41 | 9,48 | -0,99% | 7.915,00 |
| 10.01.2024 | 9,60 | 9,64 | 9,40 | 9,57 | -0,47% | 1.041,00 |
| 09.01.2024 | 9,61 | 9,72 | 9,42 | 9,62 | 0,05% | 1.040,00 |
| 08.01.2024 | 9,61 | 9,71 | 9,36 | 9,61 | 0,37% | - |
| 05.01.2024 | 9,63 | 9,82 | 9,46 | 9,58 | -0,67% | 2.374,00 |
| 04.01.2024 | 9,90 | 9,92 | 9,35 | 9,64 | -2,63% | 1.010,00 |
| 03.01.2024 | 10,54 | 10,56 | 9,89 | 9,90 | -6,16% | 1.896,00 |
| 02.01.2024 | 10,56 | 10,64 | 10,46 | 10,55 | 0,09% | - |
| 29.12.2023 | 10,42 | 10,55 | 10,38 | 10,54 | 1,25% | - |
| 28.12.2023 | 10,37 | 10,50 | 10,28 | 10,41 | 0,39% | 1.965,00 |
| 27.12.2023 | 10,10 | 10,37 | 10,09 | 10,37 | 2,67% | 2.290,00 |
| 22.12.2023 | 10,09 | 10,26 | 10,06 | 10,10 | 0,10% | 3.473,00 |
| 21.12.2023 | 10,05 | 10,14 | 9,87 | 10,09 | 0,40% | 24.160,00 |
| 20.12.2023 | 9,62 | 10,05 | 9,56 | 10,05 | 4,52% | 1.095,00 |
| 19.12.2023 | 9,30 | 9,72 | 9,28 | 9,62 | 3,50% | - |
| 18.12.2023 | 9,61 | 9,61 | 9,21 | 9,29 | -3,13% | 50,00 |
| 15.12.2023 | 8,98 | 9,68 | 8,98 | 9,59 | 6,91% | 50,00 |
| 14.12.2023 | 8,68 | 9,28 | 8,67 | 8,97 | 3,34% | - |
| 13.12.2023 | 8,66 | 8,83 | 8,62 | 8,68 | 0,29% | - |
| 12.12.2023 | 8,73 | 8,79 | 8,63 | 8,66 | -0,63% | - |
| 11.12.2023 | 8,72 | 8,78 | 8,67 | 8,71 | 0,00% | - |