11,963€
-1,22%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,73 | 11,99 | 11,73 | 11,89 | -1,84% | - |
| 20.10.2026 | 12,30 | 12,30 | 12,06 | 12,11 | -1,90% | 553,00 |
| 19.10.2026 | 12,39 | 12,39 | 12,26 | 12,35 | -0,32% | 2.014,00 |
| 16.10.2026 | 12,20 | 12,39 | 12,00 | 12,39 | 2,78% | 2.645,00 |
| 15.10.2026 | 12,12 | 12,29 | 11,85 | 12,05 | -0,86% | 5.524,00 |
| 14.10.2026 | 11,99 | 12,34 | 11,99 | 12,16 | 1,21% | 2.112,00 |
| 13.10.2026 | 12,50 | 12,58 | 12,01 | 12,01 | -3,53% | 5.905,00 |
| 12.10.2026 | 11,83 | 12,51 | 11,83 | 12,45 | 4,53% | 7.553,00 |
| 09.10.2026 | 11,45 | 11,95 | 11,44 | 11,91 | 2,41% | 3.286,00 |
| 08.10.2026 | 11,50 | 11,75 | 11,40 | 11,63 | 1,04% | 17.227,00 |
| 07.10.2026 | 11,50 | 11,55 | 11,25 | 11,51 | 0,13% | 5.603,00 |
| 06.10.2026 | 11,89 | 11,89 | 11,50 | 11,50 | -3,40% | 3.376,00 |
| 05.10.2026 | 11,35 | 11,90 | 11,24 | 11,90 | 5,26% | 8.379,00 |
| 02.10.2026 | 11,41 | 11,58 | 11,12 | 11,31 | -0,96% | 12.384,00 |
| 01.10.2026 | 11,53 | 11,70 | 11,38 | 11,42 | -0,74% | 5.777,00 |
| 30.09.2026 | 11,56 | 11,56 | 11,35 | 11,50 | 0,92% | 3.503,00 |
| 29.09.2026 | 11,21 | 11,50 | 11,06 | 11,40 | 1,56% | 9.853,00 |
| 28.09.2026 | 11,90 | 12,00 | 11,01 | 11,22 | -5,52% | 31.558,00 |
| 25.09.2026 | 12,17 | 12,21 | 11,87 | 11,88 | -1,78% | 9.124,00 |
| 24.09.2026 | 12,31 | 12,34 | 12,09 | 12,09 | -2,03% | 2.252,00 |
| 23.09.2026 | 12,32 | 12,35 | 12,19 | 12,34 | 0,20% | 1.500,00 |
| 22.09.2026 | 12,27 | 12,35 | 12,19 | 12,32 | -0,16% | 4.897,00 |
| 21.09.2026 | 12,71 | 12,71 | 12,11 | 12,34 | -2,03% | 5.043,00 |
| 18.09.2026 | 12,59 | 12,64 | 12,46 | 12,59 | 0,04% | 9.410,00 |
| 17.09.2026 | 12,62 | 12,70 | 12,50 | 12,59 | -0,16% | 2.443,00 |
| 16.09.2026 | 13,01 | 13,01 | 12,61 | 12,61 | -3,15% | 2.408,00 |
| 15.09.2026 | 12,82 | 13,02 | 12,72 | 13,02 | 1,64% | 2.172,00 |
| 14.09.2026 | 13,14 | 13,14 | 12,70 | 12,81 | -2,48% | 4.570,00 |
| 11.09.2026 | 13,30 | 13,30 | 12,99 | 13,13 | -1,20% | 3.812,00 |
| 10.09.2026 | 13,08 | 13,31 | 13,06 | 13,29 | 1,96% | 193,00 |
| 09.09.2026 | 13,16 | 13,17 | 13,03 | 13,04 | -0,42% | 2.241,00 |
| 08.09.2026 | 12,78 | 13,19 | 12,70 | 13,09 | 2,43% | 2.320,00 |
| 07.09.2026 | 13,23 | 13,23 | 12,78 | 12,78 | -3,22% | 4.666,00 |
| 04.09.2026 | 13,25 | 13,37 | 13,06 | 13,21 | -0,34% | 6.831,00 |
| 03.09.2026 | 13,13 | 13,28 | 13,13 | 13,25 | 0,88% | 1.780,00 |
| 02.09.2026 | 13,37 | 13,42 | 13,04 | 13,14 | -1,83% | 5.010,00 |
| 01.09.2026 | 13,84 | 13,84 | 13,38 | 13,38 | -3,22% | 2.874,00 |
| 31.08.2026 | 14,02 | 14,02 | 13,56 | 13,83 | -0,97% | 2.922,00 |
| 28.08.2026 | 14,17 | 14,17 | 13,90 | 13,96 | -1,52% | 13.261,00 |
| 27.08.2026 | 14,38 | 14,38 | 13,93 | 14,18 | -0,87% | 1.445,00 |
| 26.08.2026 | 14,00 | 14,44 | 13,98 | 14,30 | 2,22% | 5.595,00 |
| 25.08.2026 | 13,99 | 14,25 | 13,92 | 13,99 | 0,61% | 9.372,00 |
| 24.08.2026 | 13,97 | 14,00 | 13,91 | 13,91 | -0,57% | 8.249,00 |
| 21.08.2026 | 14,00 | 14,03 | 13,91 | 13,99 | -0,07% | 2.174,00 |
| 20.08.2026 | 13,93 | 14,00 | 13,91 | 14,00 | 0,07% | 1.134,00 |
| 19.08.2026 | 13,91 | 14,02 | 13,85 | 13,99 | 0,25% | 15.226,00 |
| 18.08.2026 | 13,76 | 14,00 | 13,76 | 13,95 | 1,82% | 8.677,00 |
| 17.08.2026 | 13,68 | 14,00 | 13,60 | 13,70 | 0,22% | 8.810,00 |
| 14.08.2026 | 13,50 | 13,70 | 13,41 | 13,67 | 1,26% | 1.099,00 |
| 13.08.2026 | 13,63 | 13,64 | 13,42 | 13,50 | -0,30% | 1.706,00 |
| 12.08.2026 | 13,70 | 13,70 | 13,50 | 13,54 | -0,62% | 1.044,00 |
| 11.08.2026 | 13,81 | 13,81 | 13,55 | 13,63 | -0,58% | 1.494,00 |
| 10.08.2026 | 13,58 | 13,71 | 13,29 | 13,71 | 0,40% | 5.919,00 |
| 07.08.2026 | 13,27 | 13,76 | 13,27 | 13,65 | 2,32% | 2.252,00 |
| 06.08.2026 | 13,44 | 13,53 | 13,34 | 13,34 | 0,26% | 1.001,00 |
| 05.08.2026 | 13,50 | 13,50 | 13,19 | 13,31 | -2,13% | 3.563,00 |
| 04.08.2026 | 13,93 | 14,00 | 13,54 | 13,60 | -2,19% | 1.397,00 |
| 03.08.2026 | 13,25 | 13,90 | 13,19 | 13,90 | 5,42% | 5.619,00 |
| 31.07.2026 | 13,19 | 13,23 | 13,14 | 13,19 | 0,00% | 2.473,00 |
| 30.07.2026 | 13,24 | 13,25 | 13,03 | 13,19 | -0,38% | 2.934,00 |
| 29.07.2026 | 13,21 | 13,43 | 13,21 | 13,24 | 0,19% | 1.036,00 |
| 28.07.2026 | 13,07 | 13,23 | 12,92 | 13,21 | 1,93% | 2.700,00 |
| 27.07.2026 | 13,01 | 13,05 | 12,95 | 12,96 | -0,23% | 940,00 |
| 24.07.2026 | 12,83 | 13,00 | 12,83 | 12,99 | 0,43% | 3.088,00 |
| 23.07.2026 | 13,22 | 13,22 | 12,70 | 12,94 | -2,93% | 19.044,00 |
| 22.07.2026 | 13,27 | 13,35 | 13,08 | 13,33 | 0,34% | 3.659,00 |
| 21.07.2026 | 13,36 | 13,50 | 13,12 | 13,28 | 0,23% | 4.453,00 |
| 20.07.2026 | 13,27 | 13,27 | 13,08 | 13,25 | 0,68% | 17.280,00 |
| 17.07.2026 | 13,23 | 13,45 | 13,01 | 13,16 | -0,94% | 4.573,00 |
| 16.07.2026 | 13,76 | 13,76 | 13,16 | 13,29 | -2,53% | 9.966,00 |
| 15.07.2026 | 13,86 | 13,86 | 13,20 | 13,63 | -1,55% | 8.512,00 |
| 14.07.2026 | 13,64 | 13,85 | 13,51 | 13,85 | 0,51% | 4.592,00 |
| 13.07.2026 | 13,80 | 13,80 | 13,41 | 13,78 | 0,11% | 16.488,00 |
| 10.07.2026 | 13,79 | 13,94 | 13,50 | 13,76 | -0,51% | 12.988,00 |
| 09.07.2026 | 14,25 | 14,25 | 13,44 | 13,83 | -2,91% | 19.175,00 |
| 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 |