14,790€
-1,60%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -1,60% | - |
| 23.03.2026 | 14,11 | 15,25 | 14,01 | 15,03 | 5,62% | 6.406,00 |
| 20.03.2026 | 14,29 | 14,51 | 14,20 | 14,23 | -0,84% | 3.887,00 |
| 19.03.2026 | 14,79 | 14,79 | 14,09 | 14,35 | -3,04% | 8.814,00 |
| 18.03.2026 | 14,65 | 14,84 | 14,31 | 14,80 | 0,41% | 5.357,00 |
| 17.03.2026 | 14,86 | 14,86 | 14,45 | 14,74 | 0,00% | 7.836,00 |
| 16.03.2026 | 14,80 | 14,96 | 14,51 | 14,74 | 0,41% | 8.923,00 |
| 13.03.2026 | 14,64 | 14,74 | 14,56 | 14,68 | -0,34% | 7.332,00 |
| 12.03.2026 | 15,06 | 15,28 | 14,52 | 14,73 | -3,85% | 5.763,00 |
| 11.03.2026 | 14,97 | 15,32 | 14,84 | 15,32 | 1,93% | 3.707,00 |
| 10.03.2026 | 14,66 | 15,06 | 14,66 | 15,03 | 2,24% | 5.713,00 |
| 09.03.2026 | 14,66 | 14,80 | 14,11 | 14,70 | -1,08% | 15.889,00 |
| 06.03.2026 | 15,00 | 15,20 | 14,10 | 14,86 | -0,60% | 19.291,00 |
| 05.03.2026 | 15,01 | 15,15 | 14,61 | 14,95 | -1,06% | 12.423,00 |
| 04.03.2026 | 15,01 | 15,33 | 14,90 | 15,11 | -1,24% | 19.950,00 |
| 03.03.2026 | 16,10 | 16,10 | 14,62 | 15,30 | -5,26% | 40.741,00 |
| 02.03.2026 | 16,30 | 16,70 | 15,20 | 16,15 | 2,67% | 46.818,00 |
| 27.02.2026 | 15,95 | 16,15 | 15,59 | 15,73 | -1,56% | 1.598,00 |
| 26.02.2026 | 15,51 | 15,98 | 15,39 | 15,98 | 3,63% | 2.784,00 |
| 25.02.2026 | 15,71 | 15,93 | 15,25 | 15,42 | -3,56% | 19.937,00 |
| 24.02.2026 | 16,51 | 16,51 | 15,77 | 15,99 | -3,33% | 10.106,00 |
| 23.02.2026 | 16,49 | 17,31 | 16,37 | 16,54 | 2,10% | 5.853,00 |
| 20.02.2026 | 16,16 | 16,52 | 16,15 | 16,20 | 1,06% | 2.386,00 |
| 19.02.2026 | 16,45 | 16,54 | 15,99 | 16,03 | -1,96% | 4.005,00 |
| 18.02.2026 | 15,91 | 16,35 | 15,81 | 16,35 | 2,32% | 3.192,00 |
| 17.02.2026 | 16,22 | 16,22 | 15,72 | 15,98 | -0,99% | 7.891,00 |
| 16.02.2026 | 16,74 | 16,88 | 15,96 | 16,14 | -2,36% | 11.103,00 |
| 13.02.2026 | 17,21 | 17,21 | 16,41 | 16,53 | -2,76% | 6.048,00 |
| 12.02.2026 | 17,05 | 17,33 | 17,00 | 17,00 | -0,41% | 1.720,00 |
| 11.02.2026 | 17,21 | 17,55 | 16,96 | 17,07 | -1,90% | 9.041,00 |
| 10.02.2026 | 17,08 | 17,40 | 16,88 | 17,40 | 1,69% | 15.161,00 |
| 09.02.2026 | 17,62 | 17,74 | 17,06 | 17,11 | -2,95% | 3.153,00 |
| 06.02.2026 | 17,61 | 17,72 | 17,10 | 17,63 | -0,17% | 3.922,00 |
| 05.02.2026 | 18,01 | 18,01 | 17,46 | 17,66 | -0,56% | 2.493,00 |
| 04.02.2026 | 17,83 | 18,01 | 17,70 | 17,76 | 0,34% | 2.066,00 |
| 03.02.2026 | 17,76 | 17,85 | 17,57 | 17,70 | -0,11% | 3.959,00 |
| 02.02.2026 | 17,05 | 18,03 | 16,96 | 17,72 | 2,96% | 6.884,00 |
| 30.01.2026 | 17,44 | 17,46 | 17,06 | 17,21 | -1,15% | 5.244,00 |
| 29.01.2026 | 17,00 | 17,60 | 17,00 | 17,41 | 2,08% | 4.192,00 |
| 28.01.2026 | 17,08 | 17,17 | 16,91 | 17,06 | -0,55% | - |
| 27.01.2026 | 18,07 | 18,07 | 16,71 | 17,15 | -4,24% | 19.786,00 |
| 26.01.2026 | 18,00 | 18,00 | 17,56 | 17,91 | 0,34% | 12.218,00 |
| 23.01.2026 | 18,11 | 18,11 | 17,61 | 17,85 | -1,38% | 3.443,00 |
| 22.01.2026 | 17,77 | 18,12 | 17,64 | 18,10 | 1,74% | 7.753,00 |
| 21.01.2026 | 17,96 | 17,96 | 17,64 | 17,79 | 0,11% | 2.779,00 |
| 20.01.2026 | 17,65 | 18,11 | 17,51 | 17,77 | 1,31% | 3.006,00 |
| 19.01.2026 | 17,97 | 17,98 | 17,54 | 17,54 | -2,45% | 3.415,00 |
| 16.01.2026 | 18,32 | 18,55 | 17,79 | 17,98 | -1,53% | 5.310,00 |
| 15.01.2026 | 18,32 | 18,38 | 18,01 | 18,26 | -0,11% | 3.391,00 |
| 14.01.2026 | 18,38 | 18,47 | 17,97 | 18,28 | -0,11% | 4.586,00 |
| 13.01.2026 | 18,80 | 18,80 | 18,21 | 18,30 | -2,66% | 9.151,00 |
| 12.01.2026 | 18,89 | 18,90 | 18,40 | 18,80 | -0,48% | 23.849,00 |
| 09.01.2026 | 18,75 | 18,89 | 18,11 | 18,89 | 0,00% | 9.237,00 |
| 08.01.2026 | 19,09 | 19,09 | 18,45 | 18,89 | -0,47% | 9.560,00 |
| 07.01.2026 | 18,75 | 18,98 | 18,36 | 18,98 | 0,74% | 3.111,00 |
| 06.01.2026 | 18,77 | 18,94 | 18,76 | 18,84 | -0,16% | 1.883,00 |
| 05.01.2026 | 18,76 | 18,90 | 18,51 | 18,87 | 0,21% | 2.696,00 |
| 02.01.2026 | 19,09 | 19,09 | 18,21 | 18,83 | 0,75% | 6.047,00 |
| 30.12.2025 | 18,31 | 18,85 | 18,25 | 18,69 | 1,96% | 5.159,00 |
| 29.12.2025 | 18,47 | 18,53 | 18,29 | 18,33 | -0,76% | 4.461,00 |
| 23.12.2025 | 18,05 | 18,47 | 17,94 | 18,47 | 3,13% | 8.970,00 |
| 22.12.2025 | 18,14 | 18,48 | 17,91 | 17,91 | -1,65% | 2.406,00 |
| 19.12.2025 | 18,32 | 18,40 | 18,21 | 18,21 | -0,38% | 588,00 |
| 18.12.2025 | 18,16 | 18,32 | 18,03 | 18,28 | 1,05% | 1.909,00 |
| 17.12.2025 | 18,43 | 18,43 | 17,90 | 18,09 | -2,27% | 616,00 |
| 16.12.2025 | 18,39 | 18,51 | 18,39 | 18,51 | 0,22% | 1.051,00 |
| 15.12.2025 | 18,21 | 18,51 | 17,97 | 18,47 | 2,61% | 12.101,00 |
| 12.12.2025 | 18,58 | 18,58 | 17,91 | 18,00 | -2,01% | 2.308,00 |
| 11.12.2025 | 18,45 | 18,71 | 18,37 | 18,37 | -1,34% | 1.781,00 |
| 10.12.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 1,36% | 55,00 |
| 09.12.2025 | 18,26 | 18,49 | 18,25 | 18,37 | 0,60% | 4.102,00 |
| 08.12.2025 | 18,50 | 18,50 | 18,25 | 18,26 | -1,56% | 1.799,00 |
| 05.12.2025 | 18,55 | 18,55 | 18,44 | 18,55 | 0,76% | 637,00 |
| 04.12.2025 | 18,03 | 18,41 | 17,86 | 18,41 | 3,20% | 1.992,00 |
| 03.12.2025 | 18,02 | 18,06 | 17,84 | 17,84 | -1,33% | 491,00 |
| 02.12.2025 | 17,91 | 18,24 | 17,72 | 18,08 | 1,12% | 761,00 |
| 01.12.2025 | 17,62 | 17,88 | 17,62 | 17,88 | 1,02% | 3.956,00 |
| 28.11.2025 | 17,78 | 17,78 | 17,57 | 17,70 | -0,39% | 2.703,00 |
| 27.11.2025 | 17,84 | 17,84 | 17,77 | 17,77 | 0,97% | 282,00 |
| 26.11.2025 | 17,61 | 17,61 | 17,26 | 17,60 | -1,40% | 489,00 |
| 25.11.2025 | 17,24 | 17,85 | 17,24 | 17,85 | 2,35% | 160,00 |
| 24.11.2025 | 17,42 | 17,44 | 17,20 | 17,44 | 1,28% | 1.325,00 |
| 21.11.2025 | 17,00 | 17,22 | 16,95 | 17,22 | -0,52% | 955,00 |
| 20.11.2025 | 17,09 | 17,34 | 17,09 | 17,31 | -1,14% | 4.921,00 |
| 19.11.2025 | 16,72 | 17,51 | 16,67 | 17,51 | 4,41% | 5.432,00 |
| 18.11.2025 | 16,86 | 16,97 | 16,77 | 16,77 | -0,59% | 3.346,00 |
| 17.11.2025 | 17,01 | 17,33 | 16,18 | 16,87 | -0,82% | 17.719,00 |
| 14.11.2025 | 17,42 | 17,42 | 17,01 | 17,01 | -2,47% | 5.340,00 |
| 13.11.2025 | 17,68 | 17,68 | 17,44 | 17,44 | -1,80% | 445,00 |
| 12.11.2025 | 17,58 | 17,80 | 17,57 | 17,76 | 1,25% | 2.332,00 |
| 11.11.2025 | 17,43 | 17,54 | 17,36 | 17,54 | 0,00% | 1.111,00 |
| 10.11.2025 | 17,19 | 17,54 | 17,19 | 17,54 | 2,81% | 3.142,00 |
| 07.11.2025 | 17,12 | 17,49 | 17,00 | 17,06 | -0,23% | 7.211,00 |
| 06.11.2025 | 17,50 | 17,54 | 16,88 | 17,10 | -2,01% | 4.818,00 |
| 05.11.2025 | 17,63 | 17,63 | 17,40 | 17,45 | -1,30% | 2.133,00 |
| 04.11.2025 | 17,69 | 17,69 | 17,42 | 17,68 | 0,00% | 2.777,00 |
| 03.11.2025 | 17,98 | 17,98 | 17,64 | 17,68 | -2,80% | 4.826,00 |
| 31.10.2025 | 18,13 | 18,33 | 18,13 | 18,19 | -0,38% | 1.632,00 |
| 30.10.2025 | 18,51 | 18,56 | 18,10 | 18,26 | -1,35% | 2.565,00 |
| 29.10.2025 | 18,45 | 18,57 | 18,38 | 18,51 | -0,48% | 1.485,00 |