5,772CHF
-1,33%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 136.839,00 |
| 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 | -1,25% | 29.752,00 |
| 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 |