Börse:
28,600€
-1,38%
Echtzeit-Aktienkurs ALLERTHAL-WERKE-AG O.N.
Bid:
28,200€
Ask:
29,000€
Aktienkurse zur ALLERTHAL-WERKE-AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 02.12.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 01.12.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 30.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 29.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 24.11.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.11.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.11.2021 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 17.11.2021 | 29,80 | 30,10 | 29,30 | 29,80 | 2,76% | - |
| 16.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 15.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 11.11.2021 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 10.11.2021 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 09.11.2021 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 08.11.2021 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 05.11.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 04.11.2021 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 03.11.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.11.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 01.11.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.10.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 28.10.2021 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | - |
| 27.10.2021 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | - |
| 26.10.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.10.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 22.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 21.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 19.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 18.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 15.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 14.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 13.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 12.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 08.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 07.10.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 06.10.2021 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 04.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 01.10.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.09.2021 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 27.09.2021 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 24.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 23.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 22.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 21.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 20.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 17.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 15.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 14.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.09.2021 | 27,60 | 27,80 | 27,60 | 27,60 | 0,00% | 143,00 |
| 10.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 09.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 08.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 07.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 06.09.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.09.2021 | 27,60 | 27,80 | 27,60 | 27,60 | 0,00% | 50,00 |
| 02.09.2021 | 27,60 | 27,80 | 27,60 | 27,60 | 0,00% | 1.000,00 |
| 01.09.2021 | 27,60 | 27,80 | 27,60 | 27,60 | 0,73% | 505,00 |
| 31.08.2021 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 4.000,00 |
| 30.08.2021 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | 600,00 |
| 27.08.2021 | 27,60 | 29,00 | 27,60 | 29,00 | 2,11% | 1.067,00 |
| 26.08.2021 | 28,00 | 28,40 | 28,00 | 28,40 | -0,70% | 645,00 |
| 25.08.2021 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 3.000,00 |
| 24.08.2021 | 28,20 | 28,60 | 27,60 | 28,60 | 0,00% | 1.830,00 |
| 23.08.2021 | 27,60 | 28,60 | 27,60 | 28,60 | 3,62% | 3.142,00 |
| 20.08.2021 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | 300,00 |
| 19.08.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 300,00 |
| 18.08.2021 | 29,00 | 29,00 | 28,20 | 29,00 | 1,40% | 500,00 |
| 17.08.2021 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 16.08.2021 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 190,00 |
| 13.08.2021 | 27,20 | 28,60 | 27,20 | 28,60 | 5,15% | 489,00 |
| 12.08.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.08.2021 | 27,80 | 27,80 | 27,20 | 27,20 | -4,23% | - |
| 10.08.2021 | 27,20 | 28,40 | 27,20 | 28,40 | 0,00% | 640,00 |
| 09.08.2021 | 27,20 | 28,40 | 27,20 | 28,40 | 0,00% | 100,00 |
| 06.08.2021 | 27,20 | 28,40 | 27,20 | 28,40 | 4,41% | 240,00 |
| 05.08.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 04.08.2021 | 26,60 | 27,20 | 26,60 | 27,20 | -1,45% | 500,00 |
| 03.08.2021 | 26,60 | 27,60 | 26,60 | 27,60 | 3,76% | 195,00 |
| 02.08.2021 | 27,00 | 27,00 | 26,20 | 26,60 | -6,99% | 700,00 |
| 30.07.2021 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 29.07.2021 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 28.07.2021 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | 5,00 |
| 27.07.2021 | 28,20 | 29,40 | 28,20 | 29,40 | 2,80% | 2.421,00 |
| 26.07.2021 | 28,60 | 29,00 | 28,20 | 28,60 | 0,00% | 4.291,00 |
| 23.07.2021 | 27,60 | 28,60 | 27,60 | 28,60 | 1,42% | 1.810,00 |
| 22.07.2021 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 21.07.2021 | 27,60 | 28,60 | 27,60 | 28,60 | -1,38% | 100,00 |
| 20.07.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 80,00 |
| 19.07.2021 | 27,80 | 29,00 | 27,80 | 29,00 | 5,07% | 4.210,00 |