Börse:
23,300€
2,19%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
22,800€
Ask:
23,800€
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 23,30 | 23,30 | 23,20 | 23,30 | 2,19% | - |
| 14.01.2021 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 2.200,00 |
| 13.01.2021 | 23,00 | 23,60 | 23,00 | 23,00 | 0,00% | 1.218,00 |
| 12.01.2021 | 23,80 | 24,80 | 23,00 | 23,00 | -2,54% | 6.329,00 |
| 11.01.2021 | 22,20 | 23,60 | 22,20 | 23,60 | 8,26% | 100,00 |
| 08.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.01.2021 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | 50,00 |
| 06.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 05.01.2021 | 21,80 | 22,80 | 21,80 | 22,00 | -1,79% | 1.451,00 |
| 04.01.2021 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | 1.400,00 |
| 30.12.2020 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 29.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | 48,00 |
| 28.12.2020 | 21,60 | 22,80 | 21,60 | 22,80 | 5,56% | 300,00 |
| 23.12.2020 | 22,00 | 23,00 | 21,60 | 21,60 | -1,82% | 4.620,00 |
| 22.12.2020 | 21,80 | 22,60 | 21,80 | 22,00 | 0,92% | 400,00 |
| 21.12.2020 | 21,60 | 22,60 | 21,60 | 21,80 | 0,00% | 2.327,00 |
| 18.12.2020 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 30,00 |
| 17.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.12.2020 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 3.000,00 |
| 14.12.2020 | 21,00 | 22,00 | 21,00 | 21,00 | -4,55% | 7.207,00 |
| 11.12.2020 | 20,80 | 22,00 | 20,80 | 22,00 | 4,76% | 3.700,00 |
| 10.12.2020 | 21,00 | 22,00 | 21,00 | 21,00 | -3,67% | 4.210,00 |
| 09.12.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 3.600,00 |
| 08.12.2020 | 20,90 | 21,10 | 20,90 | 21,10 | -3,21% | - |
| 07.12.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | 620,00 |
| 04.12.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 03.12.2020 | 20,40 | 21,80 | 20,40 | 21,00 | 0,96% | 605,00 |
| 02.12.2020 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 01.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 2.997,00 |
| 27.11.2020 | 21,50 | 21,60 | 21,50 | 21,60 | -0,92% | - |
| 26.11.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 800,00 |
| 25.11.2020 | 20,40 | 21,80 | 20,40 | 21,80 | 3,81% | 2.676,00 |
| 24.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 23.11.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 50,00 |
| 20.11.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.11.2020 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | 5,00 |
| 18.11.2020 | 20,00 | 20,20 | 20,00 | 20,00 | -0,99% | 300,00 |
| 17.11.2020 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | 4.000,00 |
| 16.11.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.11.2020 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 22,00 |
| 12.11.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -11,40% | - |
| 11.11.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 10.11.2020 | 20,20 | 22,80 | 20,20 | 22,80 | 0,00% | 1.000,00 |
| 09.11.2020 | 20,20 | 22,80 | 20,20 | 22,80 | 0,00% | 1.218,00 |
| 06.11.2020 | 19,80 | 22,80 | 19,80 | 22,80 | 15,15% | 1.871,00 |
| 05.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 04.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 03.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 02.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 5,00 |
| 30.10.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 29.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.10.2020 | 21,00 | 21,00 | 20,00 | 20,00 | -4,76% | 337,00 |
| 27.10.2020 | 20,00 | 21,00 | 20,00 | 21,00 | 1,94% | 900,00 |
| 26.10.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 23.10.2020 | 20,00 | 20,80 | 20,00 | 20,80 | 0,97% | 312,00 |
| 22.10.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 31,00 |
| 21.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 20.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 19.10.2020 | 20,00 | 21,00 | 20,00 | 21,00 | 0,96% | 2.478,00 |
| 16.10.2020 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 250,00 |
| 15.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 4.000,00 |
| 14.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.000,00 |
| 13.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 700,00 |
| 12.10.2020 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 3.270,00 |
| 09.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.10.2020 | 20,00 | 20,40 | 20,00 | 20,00 | 0,00% | 31,00 |
| 07.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 450,00 |
| 05.10.2020 | 20,80 | 20,80 | 20,00 | 20,00 | 0,00% | 50,00 |
| 02.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 01.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 30.09.2020 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 205,00 |
| 29.09.2020 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 45,00 |
| 28.09.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 434,00 |
| 25.09.2020 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 911,00 |
| 24.09.2020 | 20,00 | 20,60 | 20,00 | 20,00 | -0,99% | 252,00 |
| 23.09.2020 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 20,00 |
| 22.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 21.09.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 2.000,00 |
| 18.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.09.2020 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 19,00 |
| 16.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 11.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 10.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 206,00 |
| 07.09.2020 | 20,00 | 20,40 | 19,80 | 20,00 | 0,00% | 1.236,00 |
| 04.09.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
| 03.09.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 2.000,00 |
| 02.09.2020 | 20,00 | 20,40 | 20,00 | 20,00 | 0,00% | 1.321,00 |
| 01.09.2020 | 20,00 | 20,00 | 19,80 | 20,00 | 0,00% | 3.586,00 |
| 31.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 3.600,00 |
| 27.08.2020 | 20,00 | 20,20 | 19,50 | 20,00 | 0,00% | 3.250,00 |
| 26.08.2020 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 700,00 |
| 25.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |