5,408CHF
0,33%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 5,37 | 5,51 | 5,25 | 5,41 | 0,34% | - |
| 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 |
| 03.07.2025 | 5,36 | 5,40 | 5,28 | 5,28 | -1,31% | 106.500,00 |
| 02.07.2025 | 5,28 | 5,35 | 5,21 | 5,35 | 1,33% | 156.213,00 |
| 01.07.2025 | 5,35 | 5,35 | 5,22 | 5,28 | -0,56% | 61.604,00 |
| 30.06.2025 | 5,40 | 5,43 | 5,29 | 5,31 | -1,30% | 119.908,00 |
| 27.06.2025 | 5,35 | 5,39 | 5,28 | 5,38 | 1,51% | 68.915,00 |
| 26.06.2025 | 5,22 | 5,33 | 5,22 | 5,30 | 1,53% | 98.719,00 |
| 25.06.2025 | 5,33 | 5,33 | 5,21 | 5,22 | -1,51% | 68.282,00 |
| 24.06.2025 | 5,37 | 5,45 | 5,28 | 5,30 | 0,00% | 111.548,00 |
| 23.06.2025 | 5,30 | 5,33 | 5,24 | 5,30 | -0,56% | 74.033,00 |
| 20.06.2025 | 5,27 | 5,37 | 5,26 | 5,33 | 1,33% | 155.258,00 |
| 19.06.2025 | 5,41 | 5,47 | 5,26 | 5,26 | -3,84% | 185.719,00 |
| 18.06.2025 | 5,53 | 5,53 | 5,41 | 5,47 | -0,73% | 115.115,00 |
| 17.06.2025 | 5,65 | 5,65 | 5,51 | 5,51 | -1,78% | 129.961,00 |
| 16.06.2025 | 5,52 | 5,65 | 5,52 | 5,61 | 0,36% | 107.163,00 |
| 13.06.2025 | 5,63 | 5,66 | 5,56 | 5,59 | -2,10% | 241.691,00 |
| 12.06.2025 | 5,73 | 5,73 | 5,58 | 5,71 | -0,87% | 184.648,00 |
| 11.06.2025 | 5,74 | 5,83 | 5,73 | 5,76 | -0,17% | 149.659,00 |
| 10.06.2025 | 5,75 | 5,81 | 5,70 | 5,77 | 1,08% | 91.186,00 |
| 09.06.2025 | 5,72 | 5,73 | 5,70 | 5,71 | 0,15% | - |
| 06.06.2025 | 5,75 | 5,85 | 5,63 | 5,70 | -0,52% | 289.585,00 |
| 05.06.2025 | 5,65 | 5,81 | 5,65 | 5,73 | 0,88% | 146.684,00 |
| 04.06.2025 | 5,75 | 5,75 | 5,63 | 5,68 | -0,70% | 118.006,00 |
| 03.06.2025 | 5,87 | 5,87 | 5,64 | 5,72 | -2,39% | 226.226,00 |
| 02.06.2025 | 5,96 | 5,96 | 5,85 | 5,86 | -1,68% | 121.252,00 |
| 30.05.2025 | 6,09 | 6,16 | 5,95 | 5,96 | -1,16% | 154.812,00 |
| 28.05.2025 | 6,11 | 6,19 | 6,01 | 6,03 | -1,15% | 131.246,00 |
| 27.05.2025 | 5,84 | 6,18 | 5,84 | 6,10 | 4,27% | 242.895,00 |
| 26.05.2025 | 5,81 | 5,86 | 5,77 | 5,85 | 1,39% | 73.057,00 |
| 23.05.2025 | 5,87 | 5,93 | 5,73 | 5,77 | -1,37% | 136.260,00 |
| 22.05.2025 | 5,88 | 5,95 | 5,85 | 5,85 | -0,85% | 143.721,00 |
| 21.05.2025 | 6,00 | 6,02 | 5,90 | 5,90 | -2,48% | 89.114,00 |
| 20.05.2025 | 6,00 | 6,10 | 5,94 | 6,05 | 1,17% | 136.572,00 |
| 19.05.2025 | 5,94 | 6,00 | 5,90 | 5,98 | 0,34% | 177.503,00 |
| 16.05.2025 | 6,19 | 6,19 | 5,96 | 5,96 | -3,56% | 300.558,00 |
| 15.05.2025 | 6,43 | 6,43 | 6,18 | 6,18 | -3,59% | 249.148,00 |
| 14.05.2025 | 6,28 | 6,47 | 6,26 | 6,41 | 2,72% | 272.880,00 |
| 13.05.2025 | 6,18 | 6,28 | 6,18 | 6,24 | 0,65% | 249.280,00 |
| 12.05.2025 | 6,20 | 6,28 | 6,09 | 6,20 | 1,31% | 341.420,00 |
| 09.05.2025 | 6,19 | 6,31 | 6,12 | 6,12 | -0,16% | 121.703,00 |
| 08.05.2025 | 5,99 | 6,22 | 5,94 | 6,13 | 3,20% | 234.928,00 |
| 07.05.2025 | 6,12 | 6,13 | 5,86 | 5,94 | -3,57% | 446.684,00 |
| 06.05.2025 | 6,42 | 6,44 | 6,16 | 6,16 | -4,94% | 332.469,00 |
| 05.05.2025 | 6,24 | 6,59 | 6,16 | 6,48 | 4,18% | 214.961,00 |
| 02.05.2025 | 6,45 | 6,45 | 5,95 | 6,22 | -0,32% | 177.969,00 |
| 30.04.2025 | 6,37 | 6,37 | 6,02 | 6,24 | -2,80% | 367.818,00 |
| 29.04.2025 | 6,40 | 6,79 | 5,81 | 6,42 | -44,66% | 966.946,00 |
| 28.04.2025 | 11,54 | 11,82 | 11,52 | 11,60 | 1,22% | 243.851,00 |
| 25.04.2025 | 11,30 | 11,50 | 11,24 | 11,46 | 2,50% | 50.977,00 |
| 24.04.2025 | 11,18 | 11,30 | 11,10 | 11,18 | 0,00% | 52.130,00 |
| 23.04.2025 | 11,02 | 11,28 | 10,96 | 11,18 | 3,33% | 73.614,00 |
| 22.04.2025 | 10,82 | 10,82 | 10,54 | 10,82 | 0,56% | 125.368,00 |
| 17.04.2025 | 10,44 | 10,78 | 10,44 | 10,76 | 2,48% | 92.922,00 |
| 16.04.2025 | 10,44 | 10,50 | 10,30 | 10,50 | -0,19% | 66.246,00 |
| 15.04.2025 | 10,56 | 10,56 | 10,40 | 10,52 | -0,38% | 129.980,00 |
| 14.04.2025 | 10,90 | 10,90 | 10,30 | 10,56 | 0,57% | 73.163,00 |
| 11.04.2025 | 10,66 | 10,66 | 10,04 | 10,50 | 1,74% | 96.025,00 |
| 10.04.2025 | 10,98 | 10,98 | 10,20 | 10,32 | 1,38% | 91.888,00 |
| 09.04.2025 | 10,20 | 10,28 | 9,96 | 10,18 | -2,30% | 98.046,00 |
| 08.04.2025 | 10,88 | 10,88 | 10,02 | 10,42 | 2,96% | 135.370,00 |
| 07.04.2025 | 9,58 | 10,56 | 8,00 | 10,12 | -2,32% | 186.150,00 |
| 04.04.2025 | 10,74 | 10,86 | 10,20 | 10,36 | -3,72% | 218.611,00 |
| 03.04.2025 | 11,04 | 11,16 | 10,76 | 10,76 | -3,58% | 110.942,00 |