171,802CHF
0,23%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 170,36 | 172,32 | 170,36 | 172,12 | 0,42% | - |
| 27.02.2025 | 170,80 | 171,60 | 170,40 | 171,40 | 0,23% | 37.334,00 |
| 26.02.2025 | 172,20 | 173,00 | 170,60 | 171,00 | -0,58% | 25.602,00 |
| 25.02.2025 | 173,60 | 173,80 | 171,60 | 172,00 | -1,04% | 82.390,00 |
| 24.02.2025 | 173,60 | 175,80 | 173,60 | 173,80 | 0,35% | 56.663,00 |
| 21.02.2025 | 171,00 | 173,20 | 170,80 | 173,20 | 1,29% | 54.861,00 |
| 20.02.2025 | 171,00 | 171,20 | 170,40 | 171,00 | 0,23% | 33.963,00 |
| 19.02.2025 | 171,80 | 172,20 | 170,00 | 170,60 | -0,47% | 20.992,00 |
| 18.02.2025 | 170,40 | 171,60 | 170,20 | 171,40 | 0,47% | 57.231,00 |
| 17.02.2025 | 170,40 | 170,80 | 169,60 | 170,60 | 0,24% | 32.775,00 |
| 14.02.2025 | 170,40 | 171,40 | 170,20 | 170,20 | -0,35% | 38.102,00 |
| 13.02.2025 | 170,80 | 171,00 | 169,40 | 170,80 | 0,47% | 20.348,00 |
| 12.02.2025 | 170,60 | 170,60 | 169,00 | 170,00 | -0,35% | 22.783,00 |
| 11.02.2025 | 171,00 | 171,00 | 169,80 | 170,60 | -0,12% | 15.809,00 |
| 10.02.2025 | 170,20 | 171,00 | 170,00 | 170,80 | 0,35% | 15.052,00 |
| 07.02.2025 | 171,80 | 172,20 | 170,00 | 170,20 | -0,82% | 29.602,00 |
| 06.02.2025 | 172,00 | 172,00 | 170,80 | 171,60 | -0,12% | 22.471,00 |
| 05.02.2025 | 170,00 | 171,80 | 169,60 | 171,80 | 1,42% | 58.454,00 |
| 04.02.2025 | 169,20 | 169,60 | 168,40 | 169,40 | -0,35% | 24.285,00 |
| 03.02.2025 | 169,80 | 170,60 | 168,80 | 170,00 | -0,35% | 44.135,00 |
| 31.01.2025 | 171,80 | 171,80 | 169,60 | 170,60 | -0,58% | 27.838,00 |
| 30.01.2025 | 170,80 | 172,20 | 170,20 | 171,60 | 0,70% | 29.540,00 |
| 29.01.2025 | 171,00 | 171,00 | 169,20 | 170,40 | -0,23% | 32.446,00 |
| 28.01.2025 | 169,20 | 170,80 | 168,60 | 170,80 | 0,95% | 63.591,00 |
| 27.01.2025 | 166,80 | 169,40 | 166,60 | 169,20 | 1,32% | 48.379,00 |
| 24.01.2025 | 168,80 | 168,80 | 166,80 | 167,00 | -0,83% | 24.429,00 |
| 23.01.2025 | 167,60 | 168,40 | 167,40 | 168,40 | 0,48% | 42.559,00 |
| 22.01.2025 | 168,00 | 168,00 | 167,20 | 167,60 | -0,24% | 13.740,00 |
| 21.01.2025 | 167,60 | 168,20 | 167,40 | 168,00 | 0,24% | 21.851,00 |
| 20.01.2025 | 168,80 | 169,00 | 167,60 | 167,60 | -0,48% | 17.533,00 |
| 17.01.2025 | 167,60 | 169,00 | 167,40 | 168,40 | 0,60% | 26.894,00 |
| 16.01.2025 | 168,80 | 169,20 | 166,20 | 167,40 | -0,59% | 32.663,00 |
| 15.01.2025 | 169,00 | 169,80 | 168,00 | 168,40 | 0,12% | 29.922,00 |
| 14.01.2025 | 168,00 | 168,80 | 167,00 | 168,20 | 0,72% | 39.580,00 |
| 13.01.2025 | 167,60 | 168,40 | 167,00 | 167,00 | -0,36% | 24.200,00 |
| 10.01.2025 | 167,80 | 168,00 | 166,40 | 167,60 | -0,12% | 21.276,00 |
| 09.01.2025 | 167,20 | 168,00 | 166,60 | 167,80 | 0,48% | 27.460,00 |
| 08.01.2025 | 167,20 | 168,60 | 165,00 | 167,00 | 0,12% | 32.990,00 |
| 07.01.2025 | 165,80 | 168,20 | 165,40 | 166,80 | 0,48% | 44.366,00 |
| 06.01.2025 | 165,80 | 166,60 | 165,60 | 166,00 | 0,12% | 41.430,00 |
| 03.01.2025 | 167,00 | 167,00 | 165,00 | 165,80 | 0,92% | 29.951,00 |
| 02.01.2025 | 164,32 | 164,65 | 163,63 | 164,29 | -0,79% | - |
| 30.12.2024 | 164,80 | 165,60 | 164,20 | 165,60 | 0,36% | 20.170,00 |
| 27.12.2024 | 164,40 | 165,20 | 163,80 | 165,00 | 0,61% | 16.892,00 |
| 23.12.2024 | 162,40 | 164,00 | 162,40 | 164,00 | 0,74% | 25.429,00 |
| 20.12.2024 | 160,80 | 163,00 | 160,80 | 162,80 | 1,12% | 60.871,00 |
| 19.12.2024 | 160,40 | 161,40 | 160,20 | 161,00 | -0,12% | 50.972,00 |
| 18.12.2024 | 161,80 | 162,20 | 161,00 | 161,20 | -0,12% | 26.852,00 |
| 17.12.2024 | 160,20 | 162,00 | 160,20 | 161,40 | 0,37% | 34.491,00 |
| 16.12.2024 | 162,40 | 162,40 | 160,20 | 160,80 | -0,74% | 25.116,00 |
| 13.12.2024 | 162,80 | 163,00 | 161,40 | 162,00 | -0,37% | 32.996,00 |
| 12.12.2024 | 162,00 | 163,40 | 161,60 | 162,60 | 0,49% | 21.390,00 |
| 11.12.2024 | 160,60 | 162,00 | 160,60 | 161,80 | 0,50% | 31.832,00 |
| 10.12.2024 | 160,60 | 161,20 | 159,60 | 161,00 | 0,25% | 29.092,00 |
| 09.12.2024 | 162,80 | 162,80 | 160,20 | 160,60 | -1,23% | 25.004,00 |
| 06.12.2024 | 161,40 | 163,20 | 161,40 | 162,60 | 0,49% | 24.022,00 |
| 05.12.2024 | 162,00 | 163,60 | 161,80 | 161,80 | -0,49% | 27.827,00 |
| 04.12.2024 | 161,40 | 163,00 | 161,20 | 162,60 | 0,74% | 26.005,00 |
| 03.12.2024 | 160,40 | 161,40 | 159,60 | 161,40 | 0,50% | 21.651,00 |
| 02.12.2024 | 160,60 | 161,80 | 160,00 | 160,60 | -0,74% | 52.928,00 |
| 29.11.2024 | 160,00 | 162,00 | 159,80 | 161,80 | 1,25% | 36.679,00 |
| 28.11.2024 | 161,00 | 161,20 | 159,40 | 159,80 | -0,75% | 19.386,00 |
| 27.11.2024 | 158,00 | 161,00 | 155,40 | 161,00 | 0,37% | 42.451,00 |
| 26.11.2024 | 160,80 | 160,80 | 159,40 | 160,40 | 0,12% | 19.576,00 |
| 25.11.2024 | 160,00 | 161,00 | 159,20 | 160,20 | 0,50% | 30.569,00 |
| 22.11.2024 | 157,60 | 159,80 | 157,00 | 159,40 | 1,85% | 20.845,00 |
| 21.11.2024 | 156,72 | 156,79 | 155,88 | 156,50 | -0,19% | - |
| 20.11.2024 | 158,00 | 158,20 | 156,20 | 156,80 | -0,38% | 17.554,00 |
| 19.11.2024 | 157,00 | 158,00 | 156,20 | 157,40 | 0,00% | 36.402,00 |
| 18.11.2024 | 158,60 | 158,60 | 156,20 | 157,40 | -0,38% | 14.828,00 |
| 15.11.2024 | 157,60 | 158,40 | 156,40 | 158,00 | 0,51% | 19.213,00 |
| 14.11.2024 | 156,80 | 157,60 | 155,60 | 157,20 | 0,77% | 17.014,00 |
| 13.11.2024 | 154,80 | 156,00 | 154,60 | 156,00 | 0,26% | 20.940,00 |
| 12.11.2024 | 157,80 | 157,80 | 155,20 | 155,60 | -0,89% | 18.024,00 |
| 11.11.2024 | 158,00 | 158,40 | 156,80 | 157,00 | -0,51% | 11.639,00 |
| 08.11.2024 | 156,20 | 158,00 | 155,60 | 157,80 | 1,02% | 27.714,00 |
| 07.11.2024 | 155,80 | 156,80 | 155,60 | 156,20 | 0,51% | 17.230,00 |
| 06.11.2024 | 157,00 | 157,00 | 154,20 | 155,40 | -0,64% | 32.812,00 |
| 05.11.2024 | 156,20 | 157,20 | 155,60 | 156,40 | 0,00% | 18.702,00 |
| 04.11.2024 | 156,00 | 157,20 | 155,20 | 156,40 | 0,26% | 20.785,00 |
| 01.11.2024 | 154,00 | 156,00 | 154,00 | 156,00 | 1,56% | 32.633,00 |
| 31.10.2024 | 155,40 | 155,40 | 153,40 | 153,60 | -1,03% | 43.858,00 |
| 30.10.2024 | 156,40 | 157,00 | 155,20 | 155,20 | -1,02% | 23.926,00 |
| 29.10.2024 | 156,60 | 157,80 | 156,60 | 156,80 | -0,38% | 13.256,00 |
| 28.10.2024 | 156,80 | 157,80 | 156,40 | 157,40 | 0,64% | 11.242,00 |
| 25.10.2024 | 156,60 | 156,80 | 155,80 | 156,40 | 0,00% | 16.454,00 |
| 24.10.2024 | 157,60 | 157,60 | 156,40 | 156,40 | -0,38% | 71.529,00 |
| 23.10.2024 | 156,80 | 157,60 | 156,20 | 157,00 | -0,13% | 11.629,00 |
| 22.10.2024 | 157,80 | 158,20 | 156,40 | 157,20 | -0,51% | 17.153,00 |
| 21.10.2024 | 159,80 | 160,00 | 158,00 | 158,00 | -1,25% | 18.259,00 |
| 18.10.2024 | 159,40 | 160,00 | 158,80 | 160,00 | 0,00% | 18.798,00 |
| 17.10.2024 | 160,00 | 160,20 | 159,00 | 160,00 | 0,13% | 13.882,00 |
| 16.10.2024 | 159,00 | 160,20 | 159,00 | 159,80 | -0,03% | 14.187,00 |
| 15.10.2024 | 159,61 | 159,86 | 158,77 | 159,85 | -0,09% | - |
| 14.10.2024 | 159,40 | 160,00 | 158,80 | 160,00 | 0,38% | 9.938,00 |
| 11.10.2024 | 158,20 | 160,20 | 158,20 | 159,40 | 0,89% | 12.185,00 |
| 10.10.2024 | 158,00 | 158,60 | 157,40 | 158,00 | -0,13% | 15.466,00 |
| 09.10.2024 | 157,60 | 159,00 | 157,60 | 158,20 | 0,25% | 12.321,00 |
| 08.10.2024 | 158,40 | 159,00 | 157,80 | 157,80 | -0,50% | 11.963,00 |
| 07.10.2024 | 161,00 | 161,00 | 158,60 | 158,60 | -1,49% | 21.750,00 |