3,814CHF
1,85%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,85 | 3,91 | 3,71 | 3,80 | 1,47% | 352.316,00 |
| 05.11.2026 | 3,72 | 3,84 | 3,61 | 3,75 | -0,13% | 187.848,00 |
| 04.11.2026 | 3,63 | 3,76 | 3,56 | 3,75 | 5,93% | 130.690,00 |
| 03.11.2026 | 3,65 | 3,90 | 3,54 | 3,54 | -1,39% | 602.454,00 |
| 02.11.2026 | 3,78 | 3,97 | 3,57 | 3,59 | -13,39% | 804.462,00 |
| 30.10.2026 | 4,25 | 4,34 | 4,09 | 4,15 | -1,43% | 90.314,00 |
| 29.10.2026 | 4,30 | 4,33 | 4,21 | 4,21 | -2,10% | 34.285,00 |
| 28.10.2026 | 4,20 | 4,34 | 4,20 | 4,30 | 1,30% | 40.626,00 |
| 27.10.2026 | 4,35 | 4,39 | 4,24 | 4,24 | -2,19% | 76.487,00 |
| 26.10.2026 | 4,32 | 4,43 | 4,31 | 4,34 | 1,17% | 45.151,00 |
| 23.10.2026 | 4,33 | 4,35 | 4,24 | 4,29 | -1,27% | 30.565,00 |
| 22.10.2026 | 4,50 | 4,50 | 4,31 | 4,34 | -2,14% | 57.624,00 |
| 21.10.2026 | 4,40 | 4,45 | 4,36 | 4,44 | 1,49% | 57.902,00 |
| 20.10.2026 | 4,45 | 4,47 | 4,31 | 4,37 | -2,78% | 73.444,00 |
| 19.10.2026 | 4,56 | 4,56 | 4,48 | 4,50 | -0,88% | 70.086,00 |
| 16.10.2026 | 4,47 | 4,59 | 4,46 | 4,54 | 1,68% | 73.855,00 |
| 15.10.2026 | 4,44 | 4,52 | 4,39 | 4,46 | -0,56% | 53.992,00 |
| 14.10.2026 | 4,51 | 4,60 | 4,43 | 4,49 | -2,39% | 87.270,00 |
| 13.10.2026 | 4,51 | 4,61 | 4,51 | 4,60 | 1,32% | 45.172,00 |
| 12.10.2026 | 4,60 | 4,63 | 4,54 | 4,54 | 0,78% | 27.659,00 |
| 09.10.2026 | 4,40 | 4,62 | 4,40 | 4,50 | 1,35% | 43.931,00 |
| 08.10.2026 | 4,40 | 4,49 | 4,39 | 4,44 | -1,00% | 47.873,00 |
| 07.10.2026 | 4,47 | 4,75 | 4,47 | 4,49 | -0,99% | 44.358,00 |
| 06.10.2026 | 4,57 | 4,75 | 4,53 | 4,53 | -1,31% | 44.227,00 |
| 05.10.2026 | 4,60 | 4,69 | 4,55 | 4,59 | 0,11% | 30.580,00 |
| 02.10.2026 | 4,75 | 4,75 | 4,59 | 4,59 | -0,86% | 34.665,00 |
| 01.10.2026 | 4,70 | 4,79 | 4,63 | 4,63 | -2,84% | 41.278,00 |
| 30.09.2026 | 4,87 | 4,88 | 4,76 | 4,76 | -0,52% | 40.797,00 |
| 29.09.2026 | 4,78 | 4,93 | 4,78 | 4,79 | 0,84% | 86.445,00 |
| 28.09.2026 | 4,55 | 4,80 | 4,40 | 4,75 | -0,21% | 132.945,00 |
| 25.09.2026 | 4,74 | 4,82 | 4,71 | 4,76 | 0,85% | 49.429,00 |
| 24.09.2026 | 4,73 | 4,81 | 4,66 | 4,72 | -1,26% | 69.585,00 |
| 23.09.2026 | 4,70 | 4,80 | 4,70 | 4,78 | 1,49% | 40.209,00 |
| 22.09.2026 | 4,74 | 4,90 | 4,71 | 4,71 | -0,74% | 59.469,00 |
| 21.09.2026 | 4,88 | 4,93 | 4,71 | 4,74 | 0,32% | 79.764,00 |
| 18.09.2026 | 4,82 | 4,95 | 4,73 | 4,73 | -3,96% | 135.979,00 |
| 17.09.2026 | 4,80 | 4,99 | 4,80 | 4,92 | 0,20% | 92.616,00 |
| 16.09.2026 | 4,95 | 5,00 | 4,88 | 4,91 | 0,31% | 78.047,00 |
| 15.09.2026 | 4,92 | 4,95 | 4,85 | 4,90 | -1,90% | 79.328,00 |
| 14.09.2026 | 4,96 | 5,00 | 4,86 | 4,99 | 1,01% | 90.146,00 |
| 11.09.2026 | 4,99 | 5,14 | 4,91 | 4,94 | -1,59% | 57.314,00 |
| 10.09.2026 | 5,04 | 5,14 | 4,95 | 5,02 | 0,60% | 157.502,00 |
| 09.09.2026 | 5,00 | 5,09 | 4,97 | 4,99 | 0,60% | 101.938,00 |
| 08.09.2026 | 4,95 | 4,96 | 4,88 | 4,96 | 1,43% | 94.773,00 |
| 07.09.2026 | 5,08 | 5,12 | 4,89 | 4,89 | 11,26% | 781.798,00 |
| 04.09.2026 | 4,65 | 4,65 | 4,34 | 4,40 | -1,79% | 91.485,00 |
| 03.09.2026 | 4,51 | 4,59 | 4,48 | 4,48 | -0,33% | 49.417,00 |
| 02.09.2026 | 4,55 | 4,57 | 4,46 | 4,49 | -0,77% | 51.004,00 |
| 01.09.2026 | 4,65 | 4,65 | 4,49 | 4,53 | -2,69% | 30.595,00 |
| 31.08.2026 | 4,49 | 4,65 | 4,49 | 4,65 | 2,20% | 151.515,00 |
| 28.08.2026 | 4,62 | 4,71 | 4,48 | 4,55 | -1,52% | 123.221,00 |
| 27.08.2026 | 4,50 | 4,62 | 4,26 | 4,62 | 3,59% | 229.229,00 |
| 26.08.2026 | 4,07 | 4,55 | 4,07 | 4,46 | 11,08% | 424.943,00 |
| 25.08.2026 | 3,55 | 4,05 | 3,50 | 4,02 | 3,48% | 320.574,00 |
| 24.08.2026 | 3,95 | 3,96 | 3,88 | 3,88 | -1,77% | 38.967,00 |
| 21.08.2026 | 3,95 | 3,99 | 3,88 | 3,95 | 0,51% | 76.456,00 |
| 20.08.2026 | 3,89 | 3,94 | 3,89 | 3,93 | 0,51% | 20.979,00 |
| 19.08.2026 | 3,91 | 3,96 | 3,89 | 3,91 | 0,13% | 25.756,00 |
| 18.08.2026 | 4,05 | 4,05 | 3,88 | 3,91 | -1,51% | 36.921,00 |
| 17.08.2026 | 4,18 | 4,18 | 3,97 | 3,97 | -2,94% | 46.034,00 |
| 14.08.2026 | 4,04 | 4,15 | 4,04 | 4,09 | -1,21% | 32.244,00 |
| 13.08.2026 | 3,92 | 4,17 | 3,92 | 4,14 | 5,62% | 104.170,00 |
| 12.08.2026 | 4,20 | 4,20 | 3,92 | 3,92 | -1,51% | 28.715,00 |
| 11.08.2026 | 4,05 | 4,09 | 3,93 | 3,98 | -2,21% | 103.307,00 |
| 10.08.2026 | 4,25 | 4,25 | 4,05 | 4,07 | -0,97% | 61.060,00 |
| 07.08.2026 | 4,19 | 4,19 | 4,05 | 4,11 | -0,61% | 112.090,00 |
| 06.08.2026 | 4,04 | 4,20 | 4,04 | 4,13 | 0,12% | 27.530,00 |
| 05.08.2026 | 4,30 | 4,31 | 4,13 | 4,13 | -1,79% | 160.071,00 |
| 04.08.2026 | 4,04 | 4,20 | 4,00 | 4,20 | 5,93% | 193.141,00 |
| 03.08.2026 | 3,84 | 4,09 | 3,84 | 3,97 | 3,26% | 96.640,00 |
| 31.07.2026 | 3,91 | 3,94 | 3,80 | 3,84 | -1,03% | 60.114,00 |
| 30.07.2026 | 3,88 | 3,94 | 3,85 | 3,88 | 0,39% | 47.190,00 |
| 29.07.2026 | 3,85 | 3,91 | 3,83 | 3,87 | 0,26% | 34.090,00 |
| 28.07.2026 | 3,71 | 3,92 | 3,68 | 3,86 | 6,20% | 305.635,00 |
| 27.07.2026 | 3,61 | 3,72 | 3,61 | 3,63 | -0,27% | 45.281,00 |
| 24.07.2026 | 3,61 | 3,64 | 3,56 | 3,64 | 1,25% | 63.546,00 |
| 23.07.2026 | 3,61 | 3,63 | 3,56 | 3,60 | -0,55% | 23.649,00 |
| 22.07.2026 | 3,57 | 3,72 | 3,56 | 3,62 | 0,00% | 54.936,00 |
| 21.07.2026 | 3,72 | 3,74 | 3,60 | 3,62 | -2,30% | 81.518,00 |
| 20.07.2026 | 3,70 | 3,77 | 3,69 | 3,70 | 0,27% | 40.416,00 |
| 17.07.2026 | 3,57 | 3,72 | 3,57 | 3,69 | -0,14% | 38.774,00 |
| 16.07.2026 | 3,65 | 3,71 | 3,63 | 3,70 | 1,79% | 44.923,00 |
| 15.07.2026 | 3,80 | 3,80 | 3,58 | 3,63 | 2,40% | 63.337,00 |
| 14.07.2026 | 3,50 | 3,59 | 3,50 | 3,55 | -0,84% | 57.119,00 |
| 13.07.2026 | 3,50 | 3,61 | 3,50 | 3,58 | 1,13% | 33.247,00 |
| 10.07.2026 | 3,61 | 3,62 | 3,53 | 3,54 | -1,39% | 28.079,00 |
| 09.07.2026 | 3,55 | 3,85 | 3,53 | 3,59 | 1,85% | 46.973,00 |
| 08.07.2026 | 3,55 | 3,59 | 3,50 | 3,52 | -1,95% | 67.762,00 |
| 07.07.2026 | 3,78 | 3,78 | 3,59 | 3,59 | -2,18% | 54.285,00 |
| 06.07.2026 | 3,76 | 3,77 | 3,67 | 3,67 | -1,08% | 47.862,00 |
| 03.07.2026 | 3,60 | 3,76 | 3,60 | 3,71 | 1,92% | 60.995,00 |
| 02.07.2026 | 3,75 | 3,75 | 3,57 | 3,64 | 0,69% | 92.971,00 |
| 01.07.2026 | 3,57 | 3,62 | 3,54 | 3,62 | 1,54% | 41.935,00 |
| 30.06.2026 | 3,54 | 3,64 | 3,54 | 3,56 | 0,14% | 60.213,00 |
| 29.06.2026 | 3,60 | 3,63 | 3,56 | 3,56 | -1,25% | 43.152,00 |
| 26.06.2026 | 3,70 | 3,70 | 3,59 | 3,60 | -2,17% | 15.834,00 |
| 25.06.2026 | 3,60 | 3,70 | 3,56 | 3,68 | 1,80% | 65.090,00 |
| 24.06.2026 | 3,55 | 3,65 | 3,54 | 3,62 | -1,36% | 55.771,00 |
| 23.06.2026 | 3,53 | 3,70 | 3,50 | 3,67 | 3,68% | 137.314,00 |
| 22.06.2026 | 3,71 | 3,72 | 3,50 | 3,54 | -4,46% | 165.262,00 |