Börse:
28,600€
1,42%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 27,80 | 28,00 | 27,60 | 27,60 | -0,72% | 7.564,00 |
| 15.07.2021 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 10.000,00 |
| 14.07.2021 | 28,00 | 28,00 | 27,20 | 27,80 | -4,14% | 4.767,00 |
| 13.07.2021 | 26,80 | 29,00 | 26,80 | 29,00 | 9,02% | 4.289,00 |
| 12.07.2021 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 09.07.2021 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 08.07.2021 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 115,00 |
| 07.07.2021 | 27,80 | 27,80 | 27,00 | 27,00 | -4,93% | 43,00 |
| 06.07.2021 | 27,80 | 28,60 | 26,80 | 28,40 | 5,97% | 3.320,00 |
| 05.07.2021 | 26,80 | 27,80 | 26,80 | 26,80 | 0,00% | 1.515,00 |
| 02.07.2021 | 26,80 | 27,40 | 26,80 | 26,80 | 0,00% | 250,00 |
| 01.07.2021 | 26,80 | 27,40 | 26,80 | 26,80 | -1,47% | 908,00 |
| 30.06.2021 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | 214,00 |
| 29.06.2021 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 5,00 |
| 28.06.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 25.06.2021 | 26,20 | 26,80 | 26,20 | 26,80 | 0,00% | - |
| 24.06.2021 | 27,00 | 27,00 | 26,20 | 26,80 | -2,19% | 1,00 |
| 23.06.2021 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 149,00 |
| 22.06.2021 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 21.06.2021 | 26,60 | 27,60 | 26,60 | 27,60 | 5,34% | 200,00 |
| 18.06.2021 | 26,20 | 26,40 | 26,20 | 26,20 | -2,96% | 200,00 |
| 17.06.2021 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 26,00 |
| 16.06.2021 | 26,80 | 27,00 | 26,20 | 26,20 | 0,77% | 164,00 |
| 15.06.2021 | 26,40 | 26,40 | 26,00 | 26,00 | -3,70% | - |
| 14.06.2021 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 11.06.2021 | 26,00 | 27,40 | 26,00 | 27,40 | 5,38% | 305,00 |
| 10.06.2021 | 26,60 | 26,60 | 26,00 | 26,00 | -3,70% | - |
| 09.06.2021 | 26,00 | 27,00 | 26,00 | 27,00 | 0,75% | 2.752,00 |
| 08.06.2021 | 25,80 | 26,80 | 25,80 | 26,80 | 3,08% | 228,00 |
| 07.06.2021 | 25,80 | 26,80 | 25,80 | 26,00 | 0,78% | 770,00 |
| 04.06.2021 | 25,80 | 26,40 | 25,80 | 25,80 | 0,00% | 300,00 |
| 03.06.2021 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 02.06.2021 | 25,20 | 26,00 | 25,20 | 25,60 | 1,59% | 500,00 |
| 01.06.2021 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 31.05.2021 | 26,00 | 26,00 | 25,20 | 25,20 | -3,08% | 1.500,00 |
| 28.05.2021 | 25,00 | 26,00 | 25,00 | 26,00 | 4,00% | 1.200,00 |
| 27.05.2021 | 25,00 | 25,60 | 25,00 | 25,00 | 0,00% | 665,00 |
| 26.05.2021 | 25,00 | 25,80 | 25,00 | 25,00 | -3,85% | 3.655,00 |
| 25.05.2021 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 2.197,00 |
| 21.05.2021 | 25,00 | 26,00 | 24,80 | 25,80 | 3,20% | 7.091,00 |
| 20.05.2021 | 25,20 | 25,40 | 25,00 | 25,00 | -1,57% | 7.642,00 |
| 19.05.2021 | 25,20 | 26,00 | 25,20 | 25,40 | 0,00% | 1.026,00 |
| 18.05.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 500,00 |
| 17.05.2021 | 26,20 | 26,20 | 25,00 | 25,40 | -2,31% | 15.794,00 |
| 14.05.2021 | 25,00 | 26,00 | 24,80 | 26,00 | 2,36% | 2.900,00 |
| 13.05.2021 | 25,00 | 25,80 | 25,00 | 25,40 | -2,31% | 4.754,00 |
| 12.05.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 430,00 |
| 11.05.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 200,00 |
| 10.05.2021 | 25,00 | 26,40 | 24,80 | 26,40 | 0,00% | 3.700,00 |
| 07.05.2021 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 1.250,00 |
| 06.05.2021 | 24,60 | 26,00 | 24,60 | 26,00 | 5,69% | 1.530,00 |
| 05.05.2021 | 24,60 | 26,00 | 24,60 | 24,60 | 0,00% | 4.015,00 |
| 04.05.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 03.05.2021 | 24,60 | 26,00 | 24,60 | 25,60 | -1,54% | 2.371,00 |
| 30.04.2021 | 24,80 | 26,00 | 24,80 | 26,00 | 4,84% | 21,00 |
| 29.04.2021 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | 500,00 |
| 28.04.2021 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 13,00 |
| 27.04.2021 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 26.04.2021 | 24,60 | 25,60 | 24,60 | 24,60 | -2,38% | 98,00 |
| 23.04.2021 | 24,60 | 25,20 | 24,60 | 25,20 | 4,13% | 500,00 |
| 22.04.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.04.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.04.2021 | 24,20 | 24,40 | 24,20 | 24,40 | -2,40% | 2,00 |
| 19.04.2021 | 24,40 | 25,00 | 24,20 | 25,00 | 0,00% | 1.650,00 |
| 16.04.2021 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | 1.315,00 |
| 15.04.2021 | 24,80 | 25,00 | 24,20 | 25,00 | 0,00% | 1.150,00 |
| 14.04.2021 | 25,00 | 25,00 | 24,80 | 25,00 | 0,81% | 115,00 |
| 13.04.2021 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | 934,00 |
| 12.04.2021 | 24,00 | 24,80 | 24,00 | 24,00 | -3,23% | 100,00 |
| 09.04.2021 | 24,00 | 25,00 | 24,00 | 24,80 | 0,00% | 4.826,00 |
| 08.04.2021 | 24,00 | 25,00 | 24,00 | 24,80 | 0,00% | 1.300,00 |
| 07.04.2021 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | 210,00 |
| 06.04.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 01.04.2021 | 23,80 | 24,80 | 23,80 | 24,80 | 3,33% | 1.560,00 |
| 31.03.2021 | 23,80 | 24,40 | 23,80 | 24,00 | -1,64% | 10,00 |
| 30.03.2021 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | 400,00 |
| 29.03.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 2.664,00 |
| 26.03.2021 | 23,60 | 24,60 | 23,60 | 23,80 | 0,00% | 832,00 |
| 25.03.2021 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 24.03.2021 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 23.03.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 22.03.2021 | 23,60 | 24,80 | 23,60 | 24,80 | 2,48% | 221,00 |
| 19.03.2021 | 23,60 | 24,20 | 23,60 | 24,20 | 2,54% | 2.100,00 |
| 18.03.2021 | 24,00 | 24,00 | 23,60 | 23,60 | -4,07% | 600,00 |
| 17.03.2021 | 24,00 | 24,60 | 24,00 | 24,60 | 3,36% | 30,00 |
| 16.03.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 15.03.2021 | 23,60 | 24,60 | 23,60 | 24,60 | 4,24% | 10,00 |
| 12.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 300,00 |
| 11.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 10.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 09.03.2021 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | 882,00 |
| 08.03.2021 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 1.518,00 |
| 05.03.2021 | 23,60 | 24,00 | 23,60 | 23,60 | 0,00% | 1.500,00 |
| 04.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 03.03.2021 | 23,80 | 24,00 | 23,60 | 24,00 | -3,23% | 690,00 |