12,479CHF
-0,96%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 12,24 | 12,40 | 12,08 | 12,24 | 0,00% | 18.072,00 |
| 07.11.2024 | 12,24 | 12,50 | 12,18 | 12,24 | 0,33% | 32.156,00 |
| 06.11.2024 | 12,50 | 12,50 | 12,02 | 12,20 | 0,49% | 28.249,00 |
| 05.11.2024 | 12,34 | 12,34 | 12,06 | 12,14 | -0,33% | 38.143,00 |
| 04.11.2024 | 12,10 | 12,26 | 12,10 | 12,18 | 0,16% | 32.974,00 |
| 01.11.2024 | 12,18 | 12,24 | 12,00 | 12,16 | -0,16% | 33.041,00 |
| 31.10.2024 | 12,10 | 12,26 | 12,06 | 12,18 | -1,77% | 32.143,00 |
| 30.10.2024 | 12,20 | 12,50 | 12,20 | 12,40 | -0,48% | 105.970,00 |
| 29.10.2024 | 12,46 | 12,60 | 12,42 | 12,46 | -0,32% | 35.087,00 |
| 28.10.2024 | 12,56 | 12,64 | 12,42 | 12,50 | 0,16% | 25.844,00 |
| 25.10.2024 | 12,80 | 12,80 | 12,30 | 12,48 | 0,48% | 29.085,00 |
| 24.10.2024 | 12,62 | 12,62 | 12,18 | 12,42 | 2,99% | 45.678,00 |
| 23.10.2024 | 12,26 | 12,26 | 12,06 | 12,06 | -1,63% | 27.224,00 |
| 22.10.2024 | 12,36 | 12,40 | 12,16 | 12,26 | -1,29% | 27.226,00 |
| 21.10.2024 | 12,44 | 12,56 | 12,32 | 12,42 | -0,80% | 22.474,00 |
| 18.10.2024 | 12,30 | 12,74 | 12,30 | 12,52 | 0,64% | 61.197,00 |
| 17.10.2024 | 12,32 | 12,52 | 12,32 | 12,44 | -0,16% | 18.872,00 |
| 16.10.2024 | 12,68 | 12,68 | 12,46 | 12,46 | -1,42% | 24.588,00 |
| 15.10.2024 | 12,60 | 12,85 | 12,58 | 12,64 | -1,10% | - |
| 14.10.2024 | 12,66 | 12,78 | 12,56 | 12,78 | 0,95% | 22.768,00 |
| 11.10.2024 | 12,70 | 12,76 | 12,66 | 12,66 | -0,31% | 22.884,00 |
| 10.10.2024 | 12,88 | 12,88 | 12,70 | 12,70 | -0,63% | 46.916,00 |
| 09.10.2024 | 12,80 | 12,90 | 12,74 | 12,78 | -0,31% | 51.547,00 |
| 08.10.2024 | 12,90 | 12,92 | 12,82 | 12,82 | -0,77% | 15.151,00 |
| 07.10.2024 | 12,88 | 13,00 | 12,88 | 12,92 | 0,31% | 30.821,00 |
| 04.10.2024 | 12,80 | 12,98 | 12,80 | 12,88 | 0,47% | 32.825,00 |
| 03.10.2024 | 13,00 | 13,00 | 12,70 | 12,82 | -1,38% | 23.482,00 |
| 02.10.2024 | 12,80 | 13,12 | 12,80 | 13,00 | 0,78% | 58.861,00 |
| 01.10.2024 | 12,96 | 13,12 | 12,78 | 12,90 | -0,31% | 64.152,00 |
| 30.09.2024 | 12,88 | 12,94 | 12,66 | 12,94 | 0,62% | 40.479,00 |