10,320CHF
-4,09%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,78 | 10,85 | 10,22 | 10,34 | -3,90% | - |
| 03.04.2025 | 11,04 | 11,16 | 10,76 | 10,76 | -3,58% | 110.942,00 |
| 02.04.2025 | 11,04 | 11,20 | 10,96 | 11,16 | 1,09% | 114.733,00 |
| 01.04.2025 | 11,10 | 11,16 | 10,98 | 11,04 | 0,00% | 98.557,00 |
| 31.03.2025 | 10,96 | 11,10 | 10,94 | 11,04 | -1,08% | 120.902,00 |
| 28.03.2025 | 11,30 | 11,40 | 11,12 | 11,16 | 0,54% | 85.802,00 |
| 27.03.2025 | 11,10 | 11,16 | 10,94 | 11,10 | -0,36% | 94.538,00 |
| 26.03.2025 | 11,40 | 11,40 | 11,10 | 11,14 | -0,36% | 57.087,00 |
| 25.03.2025 | 11,14 | 11,30 | 10,96 | 11,18 | 1,64% | 113.079,00 |
| 24.03.2025 | 11,06 | 11,26 | 11,00 | 11,00 | -1,26% | 81.932,00 |
| 21.03.2025 | 11,70 | 11,70 | 11,06 | 11,14 | -1,42% | 119.482,00 |
| 20.03.2025 | 11,62 | 11,66 | 11,24 | 11,30 | -2,25% | 132.374,00 |
| 19.03.2025 | 11,32 | 11,88 | 11,28 | 11,56 | 2,30% | 186.876,00 |
| 18.03.2025 | 11,38 | 11,46 | 11,28 | 11,30 | 0,89% | 114.048,00 |
| 17.03.2025 | 10,80 | 11,38 | 10,80 | 11,20 | 3,51% | 188.485,00 |
| 14.03.2025 | 10,70 | 10,94 | 10,68 | 10,82 | 0,74% | 102.314,00 |
| 13.03.2025 | 10,70 | 10,96 | 10,70 | 10,74 | 0,37% | 151.772,00 |
| 12.03.2025 | 10,72 | 10,90 | 10,66 | 10,70 | 0,94% | 155.616,00 |
| 11.03.2025 | 10,70 | 10,80 | 10,60 | 10,60 | -1,49% | 100.032,00 |
| 10.03.2025 | 10,92 | 11,04 | 10,66 | 10,76 | -1,10% | 136.568,00 |
| 07.03.2025 | 10,78 | 10,92 | 10,66 | 10,88 | 1,68% | 150.039,00 |
| 06.03.2025 | 10,88 | 10,98 | 10,70 | 10,70 | -0,37% | 189.539,00 |
| 05.03.2025 | 11,10 | 11,56 | 10,74 | 10,74 | -1,10% | 374.200,00 |
| 04.03.2025 | 12,00 | 12,00 | 10,54 | 10,86 | -13,67% | 676.013,00 |
| 03.03.2025 | 12,54 | 12,92 | 12,54 | 12,58 | 0,32% | 82.227,00 |
| 28.02.2025 | 12,78 | 12,82 | 12,48 | 12,54 | -2,49% | 134.165,00 |
| 27.02.2025 | 13,00 | 13,06 | 12,80 | 12,86 | 0,16% | 130.942,00 |
| 26.02.2025 | 12,30 | 12,90 | 12,30 | 12,84 | 3,22% | 76.955,00 |
| 25.02.2025 | 12,38 | 12,58 | 12,36 | 12,44 | 0,32% | 41.678,00 |
| 24.02.2025 | 12,54 | 12,56 | 12,30 | 12,40 | -1,12% | 41.423,00 |
| 21.02.2025 | 12,40 | 12,72 | 12,40 | 12,54 | -0,48% | 35.612,00 |
| 20.02.2025 | 12,24 | 12,80 | 12,24 | 12,60 | -2,02% | 44.664,00 |
| 19.02.2025 | 12,92 | 13,12 | 12,78 | 12,86 | -1,68% | 67.839,00 |
| 18.02.2025 | 12,76 | 13,08 | 12,76 | 13,08 | 1,71% | 96.722,00 |
| 17.02.2025 | 12,58 | 13,02 | 12,52 | 12,86 | 2,23% | 78.760,00 |
| 14.02.2025 | 12,40 | 12,80 | 12,40 | 12,58 | -0,47% | 38.037,00 |
| 13.02.2025 | 12,64 | 12,80 | 12,48 | 12,64 | 1,28% | 81.909,00 |
| 12.02.2025 | 12,34 | 12,54 | 12,32 | 12,48 | 1,13% | 41.789,00 |
| 11.02.2025 | 12,50 | 12,50 | 12,00 | 12,34 | 0,33% | 22.081,00 |
| 10.02.2025 | 12,42 | 12,42 | 12,24 | 12,30 | -1,28% | 80.441,00 |
| 07.02.2025 | 12,30 | 12,58 | 12,30 | 12,46 | -0,48% | 28.557,00 |
| 06.02.2025 | 12,36 | 12,60 | 12,36 | 12,52 | 1,29% | 64.944,00 |
| 05.02.2025 | 12,78 | 12,78 | 12,00 | 12,36 | 0,82% | 26.978,00 |
| 04.02.2025 | 12,22 | 12,38 | 12,16 | 12,26 | 0,00% | 43.898,00 |
| 03.02.2025 | 12,20 | 12,68 | 12,10 | 12,26 | -1,45% | 80.130,00 |
| 31.01.2025 | 12,50 | 12,50 | 12,30 | 12,44 | 1,14% | 58.762,00 |
| 30.01.2025 | 12,38 | 12,50 | 12,20 | 12,30 | -0,65% | 59.658,00 |
| 29.01.2025 | 12,68 | 12,78 | 12,38 | 12,38 | -1,28% | 107.080,00 |
| 28.01.2025 | 12,50 | 12,56 | 12,20 | 12,54 | 0,97% | 83.860,00 |
| 27.01.2025 | 12,30 | 12,56 | 12,30 | 12,42 | -0,96% | 61.275,00 |
| 24.01.2025 | 12,40 | 12,54 | 12,20 | 12,54 | 3,13% | 61.144,00 |
| 23.01.2025 | 11,74 | 12,48 | 11,74 | 12,16 | 2,36% | 126.411,00 |
| 22.01.2025 | 11,80 | 11,88 | 11,72 | 11,88 | 0,68% | 49.361,00 |
| 21.01.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 3,51% | 29.102,00 |
| 20.01.2025 | 11,40 | 11,62 | 11,38 | 11,40 | 0,71% | 37.510,00 |
| 17.01.2025 | 11,46 | 11,46 | 11,10 | 11,32 | -0,18% | 56.060,00 |
| 16.01.2025 | 11,28 | 11,52 | 11,18 | 11,34 | 0,89% | 117.145,00 |
| 15.01.2025 | 10,80 | 11,24 | 10,80 | 11,24 | 3,31% | 34.660,00 |
| 14.01.2025 | 10,90 | 10,98 | 10,82 | 10,88 | -0,91% | 25.315,00 |
| 13.01.2025 | 10,86 | 11,02 | 10,82 | 10,98 | 1,10% | 64.237,00 |
| 10.01.2025 | 11,00 | 11,00 | 10,86 | 10,86 | -0,91% | 26.843,00 |
| 09.01.2025 | 11,18 | 11,24 | 10,94 | 10,96 | -1,62% | 82.587,00 |
| 08.01.2025 | 11,58 | 11,60 | 11,00 | 11,14 | -3,47% | 41.416,00 |
| 07.01.2025 | 11,22 | 11,54 | 11,16 | 11,54 | 3,59% | 43.693,00 |
| 06.01.2025 | 11,08 | 11,28 | 11,02 | 11,14 | 0,91% | 79.634,00 |
| 03.01.2025 | 11,18 | 11,18 | 10,90 | 11,04 | -0,56% | 29.752,00 |
| 02.01.2025 | 11,10 | 11,12 | 11,03 | 11,10 | -0,69% | - |
| 30.12.2024 | 11,28 | 11,28 | 11,06 | 11,18 | -0,89% | 19.962,00 |
| 27.12.2024 | 11,50 | 11,50 | 10,98 | 11,28 | 1,81% | 31.204,00 |
| 23.12.2024 | 11,28 | 11,28 | 11,00 | 11,08 | -0,36% | 40.773,00 |
| 20.12.2024 | 10,36 | 11,20 | 10,34 | 11,12 | 8,38% | 130.922,00 |
| 19.12.2024 | 10,38 | 10,58 | 10,18 | 10,26 | -2,47% | 62.340,00 |
| 18.12.2024 | 10,64 | 10,70 | 10,40 | 10,52 | -1,31% | 36.122,00 |
| 17.12.2024 | 10,80 | 10,84 | 10,56 | 10,66 | -1,66% | 43.325,00 |
| 16.12.2024 | 10,90 | 10,92 | 10,66 | 10,84 | -1,28% | 45.829,00 |
| 13.12.2024 | 11,16 | 11,16 | 10,92 | 10,98 | -1,08% | 36.307,00 |
| 12.12.2024 | 11,24 | 11,30 | 11,06 | 11,10 | -0,89% | 23.931,00 |
| 11.12.2024 | 11,00 | 11,20 | 10,90 | 11,20 | 0,00% | 20.449,00 |
| 10.12.2024 | 12,00 | 12,00 | 11,04 | 11,20 | -0,88% | 32.888,00 |
| 09.12.2024 | 11,14 | 11,30 | 11,10 | 11,30 | 0,71% | 42.951,00 |
| 06.12.2024 | 11,10 | 11,24 | 11,10 | 11,22 | 0,36% | 27.583,00 |
| 05.12.2024 | 11,28 | 11,30 | 11,18 | 11,18 | -1,58% | 26.015,00 |
| 04.12.2024 | 11,30 | 11,44 | 11,30 | 11,36 | 0,35% | 27.037,00 |
| 03.12.2024 | 11,40 | 11,40 | 11,22 | 11,32 | 0,00% | 13.785,00 |
| 02.12.2024 | 11,42 | 11,52 | 11,28 | 11,32 | -0,70% | 22.209,00 |
| 29.11.2024 | 11,50 | 11,50 | 11,24 | 11,40 | -0,18% | 39.286,00 |
| 28.11.2024 | 11,36 | 11,42 | 11,32 | 11,42 | 0,53% | 26.972,00 |
| 27.11.2024 | 11,12 | 11,36 | 11,00 | 11,36 | 0,89% | 59.017,00 |
| 26.11.2024 | 11,36 | 11,36 | 11,14 | 11,26 | -0,35% | 47.530,00 |
| 25.11.2024 | 11,22 | 11,50 | 11,22 | 11,30 | 0,00% | 39.645,00 |
| 22.11.2024 | 11,36 | 11,40 | 11,20 | 11,30 | -0,27% | 69.502,00 |
| 21.11.2024 | 11,47 | 11,68 | 11,29 | 11,33 | -0,78% | - |
| 20.11.2024 | 11,30 | 11,62 | 11,30 | 11,42 | -0,17% | 27.504,00 |
| 19.11.2024 | 11,64 | 11,64 | 11,36 | 11,44 | -1,72% | 23.040,00 |
| 18.11.2024 | 12,04 | 12,04 | 11,62 | 11,64 | -3,32% | 22.195,00 |
| 15.11.2024 | 12,00 | 12,22 | 11,96 | 12,04 | -0,99% | 40.798,00 |
| 14.11.2024 | 12,10 | 12,16 | 12,06 | 12,16 | 1,33% | 85.437,00 |
| 13.11.2024 | 12,50 | 12,50 | 11,96 | 12,00 | -3,85% | 36.172,00 |
| 12.11.2024 | 12,10 | 12,48 | 11,80 | 12,48 | 3,14% | 69.632,00 |
| 11.11.2024 | 12,46 | 12,46 | 12,10 | 12,10 | -1,14% | 13.531,00 |