11,350€
5,09%
Echtzeit-Aktienkurs ALLANE SE INH O.N.
Bid:
Ask:
Aktienkurse zur ALLANE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,05 | 11,20 | 10,90 | 11,15 | 1,83% | - |
| 20.05.2026 | 10,85 | 11,10 | 10,80 | 10,95 | 0,92% | - |
| 19.05.2026 | 10,70 | 10,95 | 10,70 | 10,85 | 0,93% | - |
| 18.05.2026 | 10,70 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 15.05.2026 | 10,75 | 10,90 | 10,60 | 10,75 | -0,92% | - |
| 14.05.2026 | 10,65 | 10,90 | 10,65 | 10,85 | 1,40% | - |
| 13.05.2026 | 10,75 | 10,80 | 10,60 | 10,70 | -1,38% | - |
| 12.05.2026 | 10,45 | 10,95 | 10,40 | 10,85 | 3,33% | - |
| 11.05.2026 | 10,35 | 10,70 | 10,35 | 10,50 | 0,96% | - |
| 08.05.2026 | 10,45 | 10,45 | 10,40 | 10,40 | -0,95% | - |
| 07.05.2026 | 10,40 | 10,60 | 10,30 | 10,50 | 0,48% | - |
| 06.05.2026 | 10,45 | 10,50 | 10,45 | 10,45 | 0,48% | - |
| 05.05.2026 | 10,15 | 10,85 | 9,95 | 10,40 | 2,46% | - |
| 04.05.2026 | 10,10 | 10,70 | 9,90 | 10,15 | 0,50% | - |
| 30.04.2026 | 10,05 | 10,30 | 9,85 | 10,10 | 0,00% | - |
| 29.04.2026 | 10,10 | 10,20 | 9,90 | 10,10 | 0,00% | - |
| 28.04.2026 | 10,10 | 10,30 | 10,05 | 10,10 | -0,49% | - |
| 27.04.2026 | 9,88 | 10,30 | 9,83 | 10,15 | 2,78% | - |
| 24.04.2026 | 9,95 | 10,15 | 9,85 | 9,88 | -0,75% | - |
| 23.04.2026 | 9,90 | 10,35 | 9,85 | 9,95 | -0,50% | - |
| 22.04.2026 | 9,85 | 10,05 | 9,75 | 10,00 | 2,04% | 16.500,00 |
| 21.04.2026 | 9,68 | 9,88 | 9,68 | 9,80 | 1,03% | - |
| 20.04.2026 | 9,75 | 9,85 | 9,70 | 9,70 | -1,77% | - |
| 17.04.2026 | 9,78 | 9,90 | 9,75 | 9,88 | 1,02% | - |
| 16.04.2026 | 9,68 | 9,78 | 9,65 | 9,78 | 0,00% | - |
| 15.04.2026 | 9,60 | 9,78 | 9,58 | 9,78 | 1,82% | - |
| 14.04.2026 | 9,73 | 9,80 | 9,60 | 9,60 | -1,54% | - |
| 13.04.2026 | 9,85 | 10,00 | 9,50 | 9,75 | -1,02% | - |
| 10.04.2026 | 9,60 | 9,98 | 9,60 | 9,85 | 2,60% | 2.185,00 |
| 09.04.2026 | 9,70 | 9,75 | 9,40 | 9,60 | -1,03% | - |
| 08.04.2026 | 9,80 | 9,85 | 9,53 | 9,70 | 4,86% | - |
| 07.04.2026 | 9,70 | 9,70 | 9,25 | 9,25 | 2,78% | - |
| 02.04.2026 | 9,58 | 10,20 | 9,00 | 9,00 | -7,22% | - |
| 01.04.2026 | 9,45 | 9,73 | 9,35 | 9,70 | 1,04% | - |
| 31.03.2026 | 9,73 | 10,20 | 9,60 | 9,60 | -1,79% | - |
| 30.03.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 0,00% | - |
| 27.03.2026 | 9,25 | 9,83 | 9,15 | 9,78 | 5,68% | - |
| 26.03.2026 | 9,23 | 9,45 | 9,15 | 9,25 | 0,00% | - |
| 25.03.2026 | 9,28 | 9,45 | 9,10 | 9,25 | -3,65% | - |
| 24.03.2026 | 9,50 | 9,60 | 9,45 | 9,60 | 0,52% | - |
| 23.03.2026 | 9,43 | 9,78 | 9,38 | 9,55 | 0,53% | - |
| 20.03.2026 | 9,50 | 9,55 | 9,45 | 9,50 | 0,00% | - |
| 19.03.2026 | 9,65 | 9,85 | 9,50 | 9,50 | -1,55% | - |
| 18.03.2026 | 9,75 | 9,75 | 9,50 | 9,65 | -0,52% | - |
| 17.03.2026 | 9,40 | 9,70 | 9,40 | 9,70 | 2,11% | - |
| 16.03.2026 | 9,85 | 9,85 | 9,50 | 9,50 | -3,06% | - |
| 13.03.2026 | 9,83 | 9,85 | 9,80 | 9,80 | -0,25% | - |
| 12.03.2026 | 9,80 | 9,98 | 9,80 | 9,83 | 0,26% | - |
| 11.03.2026 | 9,58 | 10,10 | 9,38 | 9,80 | 2,08% | - |
| 10.03.2026 | 9,63 | 9,63 | 9,60 | 9,60 | -0,52% | - |
| 09.03.2026 | 9,38 | 9,73 | 9,38 | 9,65 | 0,26% | - |
| 06.03.2026 | 9,95 | 10,05 | 9,63 | 9,63 | -3,27% | - |
| 05.03.2026 | 9,58 | 10,10 | 9,55 | 9,95 | 3,65% | 480,00 |
| 04.03.2026 | 9,55 | 9,75 | 9,50 | 9,60 | 4,35% | - |
| 03.03.2026 | 9,65 | 9,85 | 9,20 | 9,20 | -5,40% | - |
| 02.03.2026 | 9,63 | 10,00 | 9,63 | 9,73 | -0,26% | - |
| 27.02.2026 | 9,73 | 9,80 | 9,55 | 9,75 | 2,63% | - |
| 26.02.2026 | 9,68 | 9,78 | 9,50 | 9,50 | -2,06% | - |
| 25.02.2026 | 9,60 | 9,78 | 9,50 | 9,70 | 1,04% | - |
| 24.02.2026 | 9,85 | 9,93 | 9,50 | 9,60 | -2,78% | - |
| 23.02.2026 | 9,65 | 9,90 | 9,65 | 9,88 | 4,50% | - |
| 20.02.2026 | 9,60 | 9,75 | 9,45 | 9,45 | -1,05% | - |
| 19.02.2026 | 9,68 | 9,78 | 9,50 | 9,55 | -1,04% | - |
| 18.02.2026 | 9,70 | 9,75 | 9,60 | 9,65 | -0,26% | - |
| 17.02.2026 | 9,73 | 9,78 | 9,68 | 9,68 | -1,02% | - |
| 16.02.2026 | 9,68 | 9,78 | 9,65 | 9,78 | 1,03% | - |
| 13.02.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 1,84% | - |
| 12.02.2026 | 9,68 | 9,70 | 9,50 | 9,50 | -1,81% | - |
| 11.02.2026 | 9,70 | 9,70 | 9,65 | 9,68 | -0,26% | - |
| 10.02.2026 | 9,65 | 9,70 | 9,63 | 9,70 | 0,78% | - |
| 09.02.2026 | 9,60 | 9,70 | 9,55 | 9,63 | 0,26% | - |
| 06.02.2026 | 9,68 | 9,68 | 9,58 | 9,60 | -0,78% | - |
| 05.02.2026 | 9,55 | 9,68 | 9,48 | 9,68 | 1,31% | - |
| 04.02.2026 | 9,63 | 9,65 | 9,53 | 9,55 | -0,78% | - |
| 03.02.2026 | 9,75 | 9,75 | 9,60 | 9,63 | -1,03% | - |
| 02.02.2026 | 9,78 | 9,83 | 9,65 | 9,73 | -1,02% | - |
| 30.01.2026 | 9,80 | 9,88 | 9,73 | 9,83 | 0,00% | - |
| 29.01.2026 | 9,85 | 10,05 | 9,73 | 9,83 | -0,25% | - |
| 28.01.2026 | 9,85 | 10,05 | 9,73 | 9,85 | 0,77% | - |
| 27.01.2026 | 9,90 | 10,10 | 9,73 | 9,78 | -1,26% | - |
| 26.01.2026 | 9,85 | 9,95 | 9,75 | 9,90 | 3,13% | 10.260,00 |
| 23.01.2026 | 9,85 | 9,90 | 9,60 | 9,60 | -2,04% | - |
| 22.01.2026 | 9,80 | 9,93 | 9,75 | 9,80 | 0,00% | - |
| 21.01.2026 | 10,00 | 10,03 | 9,80 | 9,80 | -1,51% | - |
| 20.01.2026 | 10,03 | 10,15 | 9,83 | 9,95 | -1,24% | - |
| 19.01.2026 | 10,00 | 10,25 | 9,98 | 10,08 | -0,74% | - |
| 16.01.2026 | 9,60 | 10,20 | 9,60 | 10,15 | 9,14% | - |
| 15.01.2026 | 9,58 | 9,60 | 9,30 | 9,30 | -2,62% | - |
| 14.01.2026 | 9,55 | 9,58 | 9,25 | 9,55 | 0,00% | - |
| 13.01.2026 | 9,58 | 9,58 | 9,03 | 9,55 | 3,24% | - |
| 12.01.2026 | 9,55 | 9,60 | 9,25 | 9,25 | -3,14% | - |
| 09.01.2026 | 9,55 | 9,55 | 9,45 | 9,55 | 3,80% | - |
| 08.01.2026 | 9,53 | 9,65 | 9,20 | 9,20 | 0,00% | - |
| 07.01.2026 | 9,53 | 9,65 | 9,20 | 9,20 | 0,00% | - |
| 06.01.2026 | 9,55 | 9,55 | 9,05 | 9,20 | -3,16% | - |
| 05.01.2026 | 9,55 | 9,55 | 9,03 | 9,50 | 3,26% | - |
| 02.01.2026 | 9,30 | 9,55 | 9,13 | 9,20 | 0,00% | - |
| 30.12.2025 | 9,55 | 9,60 | 6,30 | 9,20 | -1,60% | 1.600,00 |
| 29.12.2025 | 9,63 | 10,35 | 9,33 | 9,35 | 0,00% | 1.800,00 |
| 23.12.2025 | 9,70 | 9,83 | 9,33 | 9,35 | -2,09% | - |