184,710CHF
-0,26%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 187,16 | 187,16 | 183,99 | 184,72 | -0,26% | - |
| 14.10.2025 | 182,00 | 186,00 | 182,00 | 185,20 | 0,43% | 14.018,00 |
| 13.10.2025 | 183,20 | 184,60 | 183,20 | 184,40 | 0,99% | 12.343,00 |
| 10.10.2025 | 182,20 | 183,20 | 181,80 | 182,60 | 0,55% | 14.228,00 |
| 09.10.2025 | 182,80 | 182,80 | 180,80 | 181,60 | -0,55% | 24.367,00 |
| 08.10.2025 | 184,80 | 184,80 | 181,60 | 182,60 | -0,22% | 13.963,00 |
| 07.10.2025 | 185,00 | 185,20 | 182,80 | 183,00 | -0,65% | 16.782,00 |
| 06.10.2025 | 184,20 | 185,20 | 183,00 | 184,20 | 0,00% | 11.323,00 |
| 03.10.2025 | 183,00 | 185,00 | 183,00 | 184,20 | 0,55% | 14.117,00 |
| 02.10.2025 | 184,20 | 184,40 | 182,20 | 183,20 | -0,76% | 19.977,00 |
| 01.10.2025 | 186,00 | 186,60 | 184,40 | 184,60 | -0,97% | 28.175,00 |
| 30.09.2025 | 184,60 | 187,20 | 184,60 | 186,40 | 0,54% | 28.093,00 |
| 29.09.2025 | 184,80 | 185,60 | 183,80 | 185,40 | 0,54% | 15.629,00 |
| 26.09.2025 | 183,60 | 184,80 | 183,20 | 184,40 | 0,44% | 16.487,00 |
| 25.09.2025 | 183,60 | 184,40 | 183,00 | 183,60 | -0,11% | 12.406,00 |
| 24.09.2025 | 183,00 | 184,40 | 183,00 | 183,80 | 0,33% | 14.798,00 |
| 23.09.2025 | 184,80 | 184,80 | 182,80 | 183,20 | -0,54% | 8.559,00 |
| 22.09.2025 | 182,80 | 184,80 | 182,60 | 184,20 | 0,44% | 12.861,00 |
| 19.09.2025 | 182,40 | 183,60 | 181,00 | 183,40 | 0,66% | 71.892,00 |
| 18.09.2025 | 182,80 | 183,20 | 181,40 | 182,20 | -0,22% | 16.525,00 |
| 17.09.2025 | 183,00 | 183,40 | 182,20 | 182,60 | -0,11% | 9.091,00 |
| 16.09.2025 | 185,40 | 186,00 | 182,60 | 182,80 | -1,40% | 25.248,00 |
| 15.09.2025 | 185,60 | 186,40 | 185,00 | 185,40 | -0,11% | 9.348,00 |
| 12.09.2025 | 184,40 | 186,40 | 183,80 | 185,60 | 0,87% | 23.264,00 |
| 11.09.2025 | 184,80 | 185,60 | 183,60 | 184,00 | -0,33% | 14.201,00 |
| 10.09.2025 | 185,00 | 185,20 | 183,60 | 184,60 | -0,32% | 21.176,00 |
| 09.09.2025 | 185,00 | 185,40 | 184,40 | 185,20 | 0,00% | 14.771,00 |
| 08.09.2025 | 185,40 | 185,60 | 184,40 | 185,20 | 0,11% | 13.662,00 |
| 05.09.2025 | 182,40 | 185,20 | 182,40 | 185,00 | 0,54% | 24.938,00 |
| 04.09.2025 | 182,80 | 184,80 | 182,80 | 184,00 | 0,88% | 21.776,00 |
| 03.09.2025 | 181,40 | 182,80 | 181,00 | 182,40 | 0,77% | 24.430,00 |
| 02.09.2025 | 180,20 | 181,60 | 179,60 | 181,00 | -0,33% | 21.683,00 |
| 01.09.2025 | 181,20 | 183,00 | 181,20 | 181,60 | 0,22% | 17.825,00 |
| 29.08.2025 | 180,00 | 182,20 | 180,00 | 181,20 | 0,22% | 19.490,00 |
| 28.08.2025 | 181,80 | 182,40 | 179,80 | 180,80 | -0,44% | 17.439,00 |
| 27.08.2025 | 181,20 | 182,20 | 181,20 | 181,60 | -0,33% | 16.385,00 |
| 26.08.2025 | 179,60 | 183,00 | 179,40 | 182,20 | 1,33% | 35.908,00 |
| 25.08.2025 | 181,20 | 181,40 | 179,20 | 179,80 | -0,99% | 28.241,00 |
| 22.08.2025 | 184,00 | 184,20 | 181,40 | 181,60 | -1,63% | 44.986,00 |
| 21.08.2025 | 184,00 | 185,40 | 183,80 | 184,60 | 0,54% | 18.178,00 |
| 20.08.2025 | 182,20 | 184,00 | 182,20 | 183,60 | 1,10% | 19.303,00 |
| 19.08.2025 | 183,60 | 184,20 | 181,60 | 181,60 | -0,87% | 13.463,00 |
| 18.08.2025 | 182,60 | 184,00 | 182,20 | 183,20 | 0,55% | 9.990,00 |
| 15.08.2025 | 184,20 | 184,20 | 182,00 | 182,20 | -0,76% | 11.569,00 |
| 14.08.2025 | 183,80 | 185,60 | 182,80 | 183,60 | 0,22% | 17.071,00 |
| 13.08.2025 | 183,60 | 184,80 | 183,20 | 183,20 | -0,22% | 12.865,00 |
| 12.08.2025 | 184,80 | 185,60 | 183,40 | 183,60 | -0,65% | 18.211,00 |
| 11.08.2025 | 183,40 | 185,20 | 183,40 | 184,80 | 0,87% | 15.255,00 |
| 08.08.2025 | 185,40 | 186,00 | 182,80 | 183,20 | -1,29% | 19.258,00 |
| 07.08.2025 | 186,80 | 188,40 | 185,20 | 185,60 | -0,75% | 31.165,00 |
| 06.08.2025 | 186,60 | 188,00 | 186,40 | 187,00 | -0,21% | 13.159,00 |
| 05.08.2025 | 186,60 | 187,60 | 185,60 | 187,40 | 0,43% | 19.777,00 |
| 04.08.2025 | 183,80 | 186,80 | 183,40 | 186,60 | 1,41% | 26.284,00 |
| 31.07.2025 | 184,20 | 185,60 | 184,00 | 184,00 | -0,11% | 23.414,00 |
| 30.07.2025 | 184,40 | 185,40 | 183,40 | 184,20 | -0,22% | 9.630,00 |
| 29.07.2025 | 184,60 | 185,00 | 182,80 | 184,60 | 0,76% | 16.011,00 |
| 28.07.2025 | 183,00 | 184,20 | 183,00 | 183,20 | -0,22% | 14.992,00 |
| 25.07.2025 | 183,80 | 183,80 | 182,80 | 183,60 | 0,00% | 15.540,00 |
| 24.07.2025 | 182,80 | 183,60 | 180,60 | 183,60 | 0,22% | 17.993,00 |
| 23.07.2025 | 186,60 | 186,60 | 183,00 | 183,20 | -1,82% | 27.151,00 |
| 22.07.2025 | 185,80 | 186,60 | 184,60 | 186,60 | 0,54% | 19.029,00 |
| 21.07.2025 | 183,80 | 185,60 | 183,80 | 185,60 | 0,87% | 30.325,00 |
| 18.07.2025 | 183,80 | 184,00 | 183,00 | 184,00 | 0,00% | 17.974,00 |
| 17.07.2025 | 184,60 | 185,40 | 183,00 | 184,00 | -0,22% | 36.611,00 |
| 16.07.2025 | 184,80 | 185,00 | 183,80 | 184,40 | -0,43% | 19.347,00 |
| 15.07.2025 | 185,20 | 186,00 | 184,20 | 185,20 | -0,22% | 24.622,00 |
| 14.07.2025 | 183,80 | 185,80 | 183,60 | 185,60 | 0,98% | 43.617,00 |
| 11.07.2025 | 183,00 | 183,80 | 182,00 | 183,80 | 0,44% | 18.510,00 |
| 10.07.2025 | 184,60 | 184,60 | 182,60 | 183,00 | -0,65% | 21.478,00 |
| 09.07.2025 | 184,80 | 184,80 | 183,20 | 184,20 | 0,44% | 15.966,00 |
| 08.07.2025 | 184,00 | 184,00 | 182,40 | 183,40 | -0,33% | 24.970,00 |
| 07.07.2025 | 183,80 | 185,00 | 183,60 | 184,00 | 0,11% | 20.203,00 |
| 04.07.2025 | 184,00 | 184,00 | 182,60 | 183,80 | -0,11% | 11.982,00 |
| 03.07.2025 | 184,60 | 184,80 | 183,80 | 184,00 | -0,22% | 20.205,00 |
| 02.07.2025 | 187,00 | 187,00 | 183,80 | 184,40 | -0,97% | 19.604,00 |
| 01.07.2025 | 186,80 | 187,80 | 184,60 | 186,20 | 0,00% | 25.727,00 |
| 30.06.2025 | 186,00 | 187,60 | 185,00 | 186,20 | 0,22% | 46.719,00 |
| 27.06.2025 | 187,00 | 187,00 | 185,40 | 185,80 | -0,64% | 21.521,00 |
| 26.06.2025 | 186,40 | 187,40 | 186,20 | 187,00 | 0,43% | 16.371,00 |
| 25.06.2025 | 187,60 | 188,00 | 186,00 | 186,20 | -0,43% | 27.097,00 |
| 24.06.2025 | 191,80 | 191,80 | 186,60 | 187,00 | -1,99% | 19.714,00 |
| 23.06.2025 | 189,40 | 191,00 | 188,80 | 190,80 | 0,42% | 30.483,00 |
| 20.06.2025 | 188,20 | 190,80 | 188,20 | 190,00 | 0,64% | 47.299,00 |
| 19.06.2025 | 188,00 | 189,40 | 187,40 | 188,80 | 0,00% | 29.127,00 |
| 18.06.2025 | 186,60 | 188,80 | 185,60 | 188,80 | 1,29% | 24.669,00 |
| 17.06.2025 | 184,20 | 186,80 | 183,00 | 186,40 | 1,08% | 27.745,00 |
| 16.06.2025 | 184,80 | 185,40 | 184,20 | 184,40 | -0,32% | 20.651,00 |
| 13.06.2025 | 185,60 | 186,40 | 184,80 | 185,00 | -0,75% | 16.073,00 |
| 12.06.2025 | 186,40 | 187,80 | 185,60 | 186,40 | 0,00% | 17.550,00 |
| 11.06.2025 | 187,60 | 188,00 | 186,40 | 186,40 | -0,75% | 23.172,00 |
| 10.06.2025 | 187,60 | 188,40 | 186,80 | 187,80 | 0,00% | 11.096,00 |
| 06.06.2025 | 187,20 | 187,80 | 186,80 | 187,80 | 0,54% | 14.319,00 |
| 05.06.2025 | 185,20 | 187,00 | 184,60 | 186,80 | 1,08% | 28.401,00 |
| 04.06.2025 | 185,80 | 186,00 | 184,60 | 184,80 | -0,43% | 18.272,00 |
| 03.06.2025 | 188,40 | 188,80 | 185,60 | 185,60 | -1,38% | 24.589,00 |
| 02.06.2025 | 188,40 | 189,40 | 187,20 | 188,20 | 0,00% | 26.324,00 |
| 30.05.2025 | 187,20 | 189,60 | 187,00 | 188,20 | 0,75% | 59.168,00 |
| 28.05.2025 | 187,40 | 188,40 | 186,60 | 186,80 | -0,32% | 18.787,00 |
| 27.05.2025 | 188,80 | 188,80 | 187,40 | 187,40 | -0,74% | 25.119,00 |
| 26.05.2025 | 188,60 | 189,00 | 188,00 | 188,80 | 0,43% | 10.853,00 |