4,663CHF
0,38%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 5,00 | 5,00 | 4,62 | 4,65 | 0,43% | 105.184,00 |
| 19.11.2025 | 4,60 | 4,70 | 4,52 | 4,63 | 0,00% | 122.234,00 |
| 18.11.2025 | 4,75 | 4,76 | 4,60 | 4,63 | -3,55% | 116.273,00 |
| 17.11.2025 | 4,80 | 4,88 | 4,76 | 4,80 | -0,42% | 137.770,00 |
| 14.11.2025 | 4,83 | 4,90 | 4,72 | 4,82 | -1,83% | 176.089,00 |
| 13.11.2025 | 5,00 | 5,15 | 4,90 | 4,91 | -2,29% | 117.639,00 |
| 12.11.2025 | 5,20 | 5,20 | 5,00 | 5,02 | 0,00% | 72.869,00 |
| 11.11.2025 | 5,03 | 5,03 | 4,95 | 5,02 | 0,40% | 92.194,00 |
| 10.11.2025 | 4,94 | 5,10 | 4,91 | 5,00 | 1,32% | 97.932,00 |
| 07.11.2025 | 4,90 | 4,94 | 4,85 | 4,94 | 0,61% | 78.924,00 |
| 06.11.2025 | 5,00 | 5,04 | 4,88 | 4,91 | -2,29% | 88.825,00 |
| 05.11.2025 | 5,00 | 5,13 | 4,90 | 5,02 | 2,97% | 184.393,00 |
| 04.11.2025 | 5,01 | 5,03 | 4,82 | 4,88 | -3,08% | 173.167,00 |
| 03.11.2025 | 5,06 | 5,14 | 5,02 | 5,03 | -0,98% | 53.133,00 |
| 31.10.2025 | 5,00 | 5,12 | 5,00 | 5,08 | -0,59% | 77.768,00 |
| 30.10.2025 | 5,20 | 5,20 | 5,04 | 5,11 | -0,39% | 92.362,00 |
| 29.10.2025 | 5,24 | 5,24 | 5,09 | 5,13 | -0,39% | 70.686,00 |
| 28.10.2025 | 5,18 | 5,18 | 5,08 | 5,15 | -1,53% | 68.236,00 |
| 27.10.2025 | 5,23 | 5,30 | 5,15 | 5,23 | 0,38% | 69.951,00 |
| 24.10.2025 | 5,29 | 5,30 | 5,13 | 5,21 | -0,95% | 61.568,00 |
| 23.10.2025 | 5,23 | 5,29 | 5,19 | 5,26 | 1,15% | 40.511,00 |
| 22.10.2025 | 5,31 | 5,31 | 5,10 | 5,20 | -2,62% | 212.206,00 |
| 21.10.2025 | 5,30 | 5,41 | 5,24 | 5,34 | 0,75% | 56.056,00 |
| 20.10.2025 | 5,40 | 5,40 | 5,14 | 5,30 | -1,67% | 99.612,00 |
| 17.10.2025 | 5,33 | 5,44 | 5,25 | 5,39 | 0,94% | 129.325,00 |
| 16.10.2025 | 5,11 | 5,41 | 5,10 | 5,34 | 4,91% | 181.936,00 |
| 15.10.2025 | 5,10 | 5,13 | 5,02 | 5,09 | 0,59% | 109.112,00 |
| 14.10.2025 | 5,00 | 5,14 | 5,00 | 5,06 | -0,39% | 54.659,00 |
| 13.10.2025 | 5,01 | 5,12 | 5,00 | 5,08 | 1,60% | 80.071,00 |
| 10.10.2025 | 5,11 | 5,13 | 4,94 | 5,00 | -2,15% | 143.248,00 |
| 09.10.2025 | 5,24 | 5,28 | 5,09 | 5,11 | -2,11% | 136.022,00 |
| 08.10.2025 | 5,40 | 5,40 | 5,15 | 5,22 | 0,58% | 82.619,00 |
| 07.10.2025 | 5,40 | 5,40 | 5,14 | 5,19 | 0,00% | 52.898,00 |
| 06.10.2025 | 5,22 | 5,26 | 5,06 | 5,19 | -0,38% | 159.229,00 |
| 03.10.2025 | 5,43 | 5,43 | 5,12 | 5,21 | 0,77% | 138.652,00 |
| 02.10.2025 | 5,39 | 5,39 | 5,15 | 5,17 | -1,15% | 88.578,00 |
| 01.10.2025 | 5,20 | 5,29 | 5,11 | 5,23 | 0,38% | 142.734,00 |
| 30.09.2025 | 5,50 | 5,50 | 5,18 | 5,21 | -3,70% | 127.984,00 |
| 29.09.2025 | 5,37 | 5,46 | 5,32 | 5,41 | 1,12% | 136.577,00 |
| 26.09.2025 | 5,36 | 5,37 | 5,33 | 5,35 | -1,47% | 74.884,00 |
| 25.09.2025 | 5,55 | 5,64 | 5,43 | 5,43 | -3,55% | 210.845,00 |
| 24.09.2025 | 5,61 | 5,67 | 5,52 | 5,63 | 0,18% | 97.700,00 |
| 23.09.2025 | 5,63 | 5,70 | 5,56 | 5,62 | 1,08% | 109.136,00 |
| 22.09.2025 | 5,66 | 5,68 | 5,51 | 5,56 | -2,11% | 143.192,00 |
| 19.09.2025 | 5,99 | 5,99 | 5,65 | 5,68 | -1,05% | 190.960,00 |
| 18.09.2025 | 6,00 | 6,00 | 5,72 | 5,74 | -2,38% | 128.572,00 |
| 17.09.2025 | 6,03 | 6,08 | 5,84 | 5,88 | -2,33% | 98.984,00 |
| 16.09.2025 | 5,91 | 6,14 | 5,91 | 6,02 | 1,69% | 257.689,00 |
| 15.09.2025 | 5,84 | 5,94 | 5,81 | 5,92 | 2,25% | 146.358,00 |
| 12.09.2025 | 5,75 | 5,83 | 5,66 | 5,79 | 1,22% | 156.079,00 |
| 11.09.2025 | 5,70 | 5,73 | 5,59 | 5,72 | 0,88% | 65.464,00 |
| 10.09.2025 | 5,80 | 5,80 | 5,61 | 5,67 | 1,25% | 83.194,00 |
| 09.09.2025 | 5,75 | 5,75 | 5,58 | 5,60 | -2,10% | 41.272,00 |
| 08.09.2025 | 5,75 | 5,75 | 5,64 | 5,72 | -0,52% | 51.384,00 |
| 05.09.2025 | 5,82 | 5,82 | 5,72 | 5,75 | -0,69% | 80.495,00 |
| 04.09.2025 | 5,70 | 5,80 | 5,67 | 5,79 | 2,48% | 73.681,00 |
| 03.09.2025 | 5,83 | 5,83 | 5,58 | 5,65 | -1,74% | 90.351,00 |
| 02.09.2025 | 5,74 | 5,83 | 5,63 | 5,75 | 0,35% | 116.314,00 |
| 01.09.2025 | 5,79 | 5,79 | 5,72 | 5,73 | -1,21% | 78.618,00 |
| 29.08.2025 | 5,83 | 5,87 | 5,77 | 5,80 | -0,17% | 141.774,00 |
| 28.08.2025 | 5,69 | 6,19 | 5,69 | 5,81 | 6,41% | 866.629,00 |
| 27.08.2025 | 5,55 | 5,55 | 5,35 | 5,46 | -0,55% | 126.116,00 |
| 26.08.2025 | 5,58 | 5,58 | 5,23 | 5,49 | 1,86% | 285.816,00 |
| 25.08.2025 | 5,45 | 5,46 | 5,32 | 5,39 | 0,75% | 177.736,00 |
| 22.08.2025 | 5,22 | 5,35 | 5,20 | 5,35 | 2,88% | 66.660,00 |
| 21.08.2025 | 5,12 | 5,21 | 5,12 | 5,20 | 0,39% | 74.755,00 |
| 20.08.2025 | 5,17 | 5,24 | 5,09 | 5,18 | -3,00% | 194.733,00 |
| 19.08.2025 | 5,12 | 5,34 | 5,12 | 5,34 | 4,30% | 87.328,00 |
| 18.08.2025 | 5,20 | 5,23 | 5,11 | 5,12 | -1,35% | 134.971,00 |
| 15.08.2025 | 5,33 | 5,33 | 5,19 | 5,19 | -1,70% | 82.996,00 |
| 14.08.2025 | 5,69 | 5,69 | 5,19 | 5,28 | -6,05% | 197.258,00 |
| 13.08.2025 | 5,60 | 5,62 | 5,55 | 5,62 | 1,26% | 45.082,00 |
| 12.08.2025 | 5,52 | 5,55 | 5,42 | 5,55 | 1,09% | 48.963,00 |
| 11.08.2025 | 5,59 | 5,62 | 5,47 | 5,49 | -1,96% | 33.667,00 |
| 08.08.2025 | 5,69 | 5,69 | 5,48 | 5,60 | 1,27% | 66.235,00 |
| 07.08.2025 | 5,55 | 5,61 | 5,49 | 5,53 | 1,28% | 132.026,00 |
| 06.08.2025 | 5,49 | 5,58 | 5,41 | 5,46 | 0,00% | 93.790,00 |
| 05.08.2025 | 5,43 | 5,48 | 5,38 | 5,46 | 0,92% | 37.277,00 |
| 04.08.2025 | 5,36 | 5,47 | 5,34 | 5,41 | -1,60% | 72.406,00 |
| 01.08.2025 | 5,50 | 5,55 | 5,50 | 5,50 | -0,94% | - |
| 31.07.2025 | 5,89 | 5,89 | 5,55 | 5,55 | -1,94% | 45.549,00 |
| 30.07.2025 | 5,69 | 5,75 | 5,63 | 5,66 | -0,35% | 58.071,00 |
| 29.07.2025 | 5,78 | 5,81 | 5,66 | 5,68 | -1,90% | 76.088,00 |
| 28.07.2025 | 5,77 | 5,91 | 5,77 | 5,79 | 0,17% | 94.452,00 |
| 25.07.2025 | 5,75 | 5,79 | 5,66 | 5,78 | 0,52% | 44.594,00 |
| 24.07.2025 | 5,60 | 5,79 | 5,60 | 5,75 | 2,50% | 93.472,00 |
| 23.07.2025 | 5,53 | 5,68 | 5,48 | 5,61 | 3,70% | 119.401,00 |
| 22.07.2025 | 5,55 | 5,60 | 5,39 | 5,41 | -2,70% | 117.472,00 |
| 21.07.2025 | 5,59 | 5,61 | 5,50 | 5,56 | 0,18% | 59.695,00 |
| 18.07.2025 | 5,60 | 5,60 | 5,50 | 5,55 | 0,18% | 90.749,00 |
| 17.07.2025 | 5,46 | 5,63 | 5,46 | 5,54 | 1,84% | 79.128,00 |
| 16.07.2025 | 5,80 | 5,80 | 5,36 | 5,44 | 0,18% | 96.610,00 |
| 15.07.2025 | 5,50 | 5,53 | 5,39 | 5,43 | 0,18% | 137.066,00 |
| 14.07.2025 | 5,45 | 5,47 | 5,35 | 5,42 | -1,63% | 158.972,00 |
| 11.07.2025 | 5,71 | 5,71 | 5,51 | 5,51 | -4,34% | 116.158,00 |
| 10.07.2025 | 5,73 | 5,80 | 5,51 | 5,76 | 4,54% | 148.486,00 |
| 09.07.2025 | 5,41 | 5,55 | 5,35 | 5,51 | 1,85% | 119.907,00 |
| 08.07.2025 | 5,32 | 5,45 | 5,22 | 5,41 | 2,27% | 167.340,00 |
| 07.07.2025 | 5,21 | 5,33 | 5,21 | 5,29 | 0,57% | 189.398,00 |
| 04.07.2025 | 5,29 | 5,29 | 5,20 | 5,26 | -0,38% | 90.884,00 |