184,017CHF
-0,64%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 186,13 | 186,15 | 183,55 | 183,95 | -0,68% | - |
| 24.04.2025 | 184,80 | 185,80 | 184,20 | 185,20 | 0,11% | 19.867,00 |
| 23.04.2025 | 185,20 | 185,60 | 183,80 | 185,00 | -0,32% | 32.316,00 |
| 22.04.2025 | 185,60 | 186,20 | 184,20 | 185,60 | 0,00% | 57.177,00 |
| 17.04.2025 | 183,40 | 185,80 | 183,40 | 185,60 | 0,76% | 102.147,00 |
| 16.04.2025 | 183,00 | 184,20 | 182,40 | 184,20 | 0,99% | 35.176,00 |
| 15.04.2025 | 182,20 | 183,00 | 181,40 | 182,40 | 0,22% | 30.362,00 |
| 14.04.2025 | 183,00 | 183,00 | 180,00 | 182,00 | 0,11% | 57.314,00 |
| 11.04.2025 | 179,80 | 182,20 | 178,80 | 181,80 | 1,34% | 46.706,00 |
| 10.04.2025 | 183,00 | 183,00 | 177,40 | 179,40 | 1,70% | 35.470,00 |
| 09.04.2025 | 176,00 | 176,80 | 173,20 | 176,40 | -1,23% | 49.016,00 |
| 08.04.2025 | 177,80 | 179,00 | 175,20 | 178,60 | 2,17% | 37.973,00 |
| 07.04.2025 | 173,00 | 180,60 | 171,60 | 174,80 | -1,91% | 78.148,00 |
| 04.04.2025 | 180,40 | 181,60 | 176,80 | 178,20 | -1,11% | 108.146,00 |
| 03.04.2025 | 182,00 | 182,60 | 179,00 | 180,20 | -0,77% | 68.424,00 |
| 02.04.2025 | 184,00 | 184,00 | 181,60 | 181,60 | -1,63% | 39.683,00 |
| 01.04.2025 | 183,80 | 185,00 | 183,80 | 184,60 | 0,44% | 30.208,00 |
| 31.03.2025 | 183,40 | 185,00 | 182,80 | 183,80 | 0,11% | 32.410,00 |
| 28.03.2025 | 183,20 | 184,80 | 183,20 | 183,60 | 0,44% | 29.668,00 |
| 27.03.2025 | 183,40 | 184,00 | 182,60 | 182,80 | 0,22% | 29.675,00 |
| 26.03.2025 | 181,00 | 182,60 | 180,60 | 182,40 | 0,88% | 41.726,00 |
| 25.03.2025 | 179,60 | 181,60 | 179,60 | 180,80 | 0,67% | 27.545,00 |
| 24.03.2025 | 179,80 | 180,60 | 179,20 | 179,60 | -0,33% | 31.654,00 |
| 21.03.2025 | 178,40 | 180,40 | 177,80 | 180,20 | 0,90% | 91.025,00 |
| 20.03.2025 | 178,20 | 178,80 | 177,80 | 178,60 | 0,22% | 35.015,00 |
| 19.03.2025 | 177,80 | 178,40 | 176,60 | 178,20 | 0,91% | 49.171,00 |
| 18.03.2025 | 177,80 | 178,40 | 176,20 | 176,60 | -0,56% | 41.798,00 |
| 17.03.2025 | 176,40 | 177,60 | 175,40 | 177,60 | 0,91% | 38.253,00 |
| 14.03.2025 | 176,00 | 176,00 | 174,00 | 176,00 | 0,23% | 27.323,00 |
| 13.03.2025 | 176,00 | 176,00 | 174,40 | 175,60 | -0,23% | 28.699,00 |
| 12.03.2025 | 175,00 | 177,20 | 174,80 | 176,00 | 1,03% | 35.585,00 |
| 11.03.2025 | 173,00 | 175,20 | 172,60 | 174,20 | 0,81% | 62.238,00 |
| 10.03.2025 | 171,80 | 173,00 | 171,40 | 172,80 | 0,70% | 90.736,00 |
| 07.03.2025 | 168,80 | 171,80 | 168,80 | 171,60 | 1,42% | 48.306,00 |
| 06.03.2025 | 174,60 | 174,60 | 167,40 | 169,20 | -3,42% | 55.643,00 |
| 05.03.2025 | 175,80 | 176,60 | 174,60 | 175,20 | -0,23% | 60.045,00 |
| 04.03.2025 | 174,80 | 176,20 | 174,20 | 175,60 | 0,92% | 87.760,00 |
| 03.03.2025 | 172,40 | 174,40 | 172,00 | 174,00 | 1,05% | 39.173,00 |
| 28.02.2025 | 170,60 | 172,40 | 170,60 | 172,20 | 0,47% | 79.640,00 |
| 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 |