13,618€
-4,41%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,15 | 14,15 | 13,38 | 13,45 | -5,56% | - |
| 08.07.2026 | 13,97 | 14,25 | 13,69 | 14,25 | 1,42% | 11.260,00 |
| 07.07.2026 | 14,13 | 14,23 | 13,91 | 14,05 | -0,39% | 2.737,00 |
| 06.07.2026 | 14,16 | 14,25 | 14,05 | 14,10 | -0,32% | 4.595,00 |
| 03.07.2026 | 14,20 | 14,25 | 13,93 | 14,15 | 0,11% | 3.072,00 |
| 02.07.2026 | 14,09 | 14,33 | 14,06 | 14,13 | 0,32% | 1.633,00 |
| 01.07.2026 | 14,00 | 14,09 | 13,91 | 14,09 | 0,28% | 3.156,00 |
| 30.06.2026 | 13,91 | 14,09 | 13,91 | 14,05 | 0,50% | 445,00 |
| 29.06.2026 | 14,11 | 14,11 | 13,90 | 13,98 | 0,54% | 4.843,00 |
| 26.06.2026 | 13,71 | 13,93 | 13,71 | 13,90 | 1,50% | 692,00 |
| 25.06.2026 | 13,75 | 13,89 | 13,66 | 13,70 | -0,29% | 3.600,00 |
| 24.06.2026 | 13,71 | 13,83 | 13,60 | 13,74 | 1,59% | 1.717,00 |
| 23.06.2026 | 13,40 | 13,75 | 13,40 | 13,52 | 0,93% | 7.899,00 |
| 22.06.2026 | 13,70 | 13,80 | 13,38 | 13,40 | -1,69% | 3.105,00 |
| 19.06.2026 | 13,68 | 13,90 | 13,60 | 13,63 | -0,44% | 8.736,00 |
| 18.06.2026 | 13,84 | 13,85 | 13,46 | 13,69 | -0,47% | 2.766,00 |
| 17.06.2026 | 14,25 | 14,25 | 13,65 | 13,75 | -3,24% | 8.784,00 |
| 16.06.2026 | 14,02 | 14,25 | 13,80 | 14,21 | 1,17% | 6.522,00 |
| 15.06.2026 | 14,19 | 14,19 | 13,93 | 14,05 | 0,83% | 5.260,00 |
| 12.06.2026 | 14,01 | 14,17 | 13,90 | 13,93 | -0,46% | 22.146,00 |
| 11.06.2026 | 13,50 | 14,00 | 13,50 | 14,00 | 3,90% | 3.006,00 |
| 10.06.2026 | 13,51 | 13,59 | 13,27 | 13,47 | -0,55% | 10.080,00 |
| 09.06.2026 | 13,09 | 13,55 | 13,08 | 13,55 | 4,15% | 2.974,00 |
| 08.06.2026 | 13,26 | 13,26 | 12,90 | 13,01 | -1,89% | 4.232,00 |
| 05.06.2026 | 13,09 | 13,68 | 13,09 | 13,26 | 0,80% | 8.029,00 |
| 04.06.2026 | 13,23 | 13,50 | 13,10 | 13,15 | -0,87% | 7.904,00 |
| 03.06.2026 | 13,05 | 13,27 | 12,82 | 13,27 | 1,49% | 12.639,00 |
| 02.06.2026 | 12,49 | 13,21 | 12,49 | 13,07 | 4,73% | 7.545,00 |
| 01.06.2026 | 12,49 | 12,75 | 12,30 | 12,48 | 0,40% | 10.078,00 |
| 29.05.2026 | 12,49 | 12,49 | 12,22 | 12,43 | -1,04% | 3.060,00 |
| 28.05.2026 | 12,87 | 12,87 | 12,33 | 12,56 | -3,12% | 4.203,00 |
| 27.05.2026 | 12,90 | 12,97 | 12,60 | 12,97 | 0,46% | 3.461,00 |
| 26.05.2026 | 12,36 | 13,00 | 12,10 | 12,91 | 5,69% | 17.239,00 |
| 25.05.2026 | 12,19 | 12,34 | 11,95 | 12,21 | 1,75% | 4.318,00 |
| 22.05.2026 | 12,23 | 12,23 | 11,86 | 12,00 | -1,84% | 2.142,00 |
| 21.05.2026 | 12,23 | 12,23 | 11,85 | 12,23 | 0,00% | 5.612,00 |
| 20.05.2026 | 11,74 | 12,23 | 11,74 | 12,23 | 4,35% | 4.628,00 |
| 19.05.2026 | 12,13 | 12,13 | 11,69 | 11,72 | -2,38% | 9.455,00 |
| 18.05.2026 | 11,95 | 12,10 | 11,76 | 12,00 | 0,59% | 9.086,00 |
| 15.05.2026 | 12,12 | 12,22 | 11,86 | 11,93 | -1,97% | 9.633,00 |
| 14.05.2026 | 12,38 | 12,51 | 12,13 | 12,17 | -1,10% | 10.627,00 |
| 13.05.2026 | 12,18 | 12,31 | 12,11 | 12,31 | 0,98% | 6.199,00 |
| 12.05.2026 | 12,40 | 12,40 | 12,09 | 12,19 | -0,65% | 3.640,00 |
| 11.05.2026 | 12,62 | 12,76 | 12,17 | 12,27 | -2,00% | 9.025,00 |
| 08.05.2026 | 13,00 | 13,04 | 12,34 | 12,52 | -3,77% | 9.519,00 |
| 07.05.2026 | 13,62 | 13,74 | 12,91 | 13,01 | -4,66% | 5.995,00 |
| 06.05.2026 | 13,12 | 13,64 | 13,12 | 13,64 | 4,28% | 7.532,00 |
| 05.05.2026 | 12,92 | 13,13 | 12,91 | 13,08 | 1,32% | 5.466,00 |
| 04.05.2026 | 12,67 | 12,96 | 12,28 | 12,91 | 2,95% | 14.759,00 |
| 30.04.2026 | 12,72 | 12,79 | 12,40 | 12,54 | -1,80% | 7.236,00 |
| 29.04.2026 | 13,21 | 13,21 | 12,40 | 12,77 | -3,00% | 21.467,00 |
| 28.04.2026 | 13,47 | 13,50 | 13,13 | 13,17 | -2,45% | 3.826,00 |
| 27.04.2026 | 13,47 | 13,90 | 13,36 | 13,50 | 0,75% | 6.376,00 |
| 24.04.2026 | 13,23 | 13,55 | 13,23 | 13,40 | 0,71% | 4.391,00 |
| 23.04.2026 | 13,26 | 13,48 | 13,13 | 13,30 | -0,15% | 7.319,00 |
| 22.04.2026 | 13,82 | 13,82 | 13,21 | 13,32 | -2,77% | 7.716,00 |
| 21.04.2026 | 13,87 | 13,87 | 13,58 | 13,70 | -1,01% | 6.246,00 |
| 20.04.2026 | 13,76 | 13,84 | 13,60 | 13,84 | 1,76% | 7.327,00 |
| 17.04.2026 | 13,83 | 13,91 | 13,51 | 13,60 | -1,66% | 11.079,00 |
| 16.04.2026 | 13,82 | 13,96 | 13,78 | 13,83 | 0,04% | 6.689,00 |
| 15.04.2026 | 13,79 | 14,08 | 13,72 | 13,83 | -0,54% | 5.146,00 |
| 14.04.2026 | 14,90 | 14,90 | 13,61 | 13,90 | -6,68% | 17.281,00 |
| 13.04.2026 | 15,22 | 15,22 | 14,71 | 14,90 | -1,36% | 2.291,00 |
| 10.04.2026 | 14,70 | 15,80 | 14,65 | 15,10 | 1,58% | 20.356,00 |
| 09.04.2026 | 15,20 | 15,29 | 14,55 | 14,87 | -2,75% | 2.684,00 |
| 08.04.2026 | 15,15 | 15,51 | 15,02 | 15,29 | 0,66% | 3.420,00 |
| 07.04.2026 | 15,85 | 15,85 | 14,66 | 15,19 | 2,39% | 17.953,00 |
| 02.04.2026 | 14,23 | 14,89 | 14,15 | 14,83 | 2,35% | 4.860,00 |
| 01.04.2026 | 13,93 | 14,62 | 13,25 | 14,49 | 4,09% | 5.966,00 |
| 31.03.2026 | 13,64 | 13,92 | 13,17 | 13,92 | 3,88% | 14.329,00 |
| 30.03.2026 | 14,07 | 14,09 | 13,16 | 13,40 | -4,76% | 14.569,00 |
| 27.03.2026 | 14,29 | 14,29 | 13,71 | 14,07 | -0,28% | 7.684,00 |
| 26.03.2026 | 15,12 | 15,15 | 13,92 | 14,11 | -6,86% | 15.359,00 |
| 25.03.2026 | 14,40 | 15,16 | 14,40 | 15,15 | 1,27% | 984,00 |
| 24.03.2026 | 14,98 | 14,98 | 14,10 | 14,96 | -0,47% | 4.187,00 |
| 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 | 14,66 | 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 |