218,203CHF
1,49%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 213,00 | 216,00 | 212,50 | 215,00 | 0,47% | 23.698,00 |
| 20.01.2026 | 215,00 | 216,50 | 212,50 | 214,00 | -0,47% | 14.487,00 |
| 19.01.2026 | 213,50 | 215,00 | 212,50 | 215,00 | 0,94% | 15.459,00 |
| 16.01.2026 | 212,50 | 214,00 | 212,00 | 213,00 | 0,24% | 29.316,00 |
| 15.01.2026 | 209,50 | 213,00 | 209,50 | 212,50 | 1,67% | 36.959,00 |
| 14.01.2026 | 206,00 | 209,00 | 206,00 | 209,00 | 0,72% | 22.560,00 |
| 13.01.2026 | 209,50 | 209,50 | 203,00 | 207,50 | -0,95% | 27.696,00 |
| 12.01.2026 | 208,50 | 209,50 | 207,50 | 209,50 | 0,24% | 12.825,00 |
| 09.01.2026 | 207,50 | 209,00 | 205,50 | 209,00 | 0,72% | 16.413,00 |
| 08.01.2026 | 207,00 | 208,50 | 206,50 | 207,50 | 0,48% | 26.089,00 |
| 07.01.2026 | 203,50 | 206,50 | 203,50 | 206,50 | 1,72% | 23.018,00 |
| 06.01.2026 | 204,00 | 204,50 | 202,00 | 203,00 | -0,49% | 18.611,00 |
| 05.01.2026 | 203,00 | 204,00 | 199,80 | 204,00 | -0,55% | 35.630,00 |
| 02.01.2026 | 203,87 | 205,71 | 203,79 | 205,13 | 0,56% | - |
| 30.12.2025 | 202,50 | 204,00 | 202,00 | 204,00 | 0,49% | 11.525,00 |
| 29.12.2025 | 202,50 | 203,50 | 201,50 | 203,00 | 0,00% | 16.065,00 |
| 23.12.2025 | 204,00 | 204,00 | 201,50 | 203,00 | -0,25% | 19.198,00 |
| 22.12.2025 | 201,50 | 203,50 | 199,80 | 203,50 | 0,74% | 21.497,00 |
| 19.12.2025 | 199,80 | 202,00 | 199,40 | 202,00 | 0,75% | 38.910,00 |
| 18.12.2025 | 198,40 | 200,50 | 198,40 | 200,50 | 1,37% | 27.522,00 |
| 17.12.2025 | 196,20 | 198,60 | 196,20 | 197,80 | 0,82% | 39.373,00 |
| 16.12.2025 | 197,80 | 197,80 | 195,00 | 196,20 | 0,10% | 18.973,00 |
| 15.12.2025 | 195,20 | 198,20 | 195,00 | 196,00 | 0,62% | 21.895,00 |
| 12.12.2025 | 194,00 | 196,00 | 193,00 | 194,80 | 0,31% | 20.418,00 |
| 11.12.2025 | 195,40 | 195,40 | 193,80 | 194,20 | -0,61% | 23.743,00 |
| 10.12.2025 | 195,60 | 196,00 | 194,80 | 195,40 | 0,00% | 21.823,00 |
| 09.12.2025 | 197,20 | 197,20 | 195,40 | 195,40 | -0,51% | 17.972,00 |
| 08.12.2025 | 197,00 | 197,20 | 195,80 | 196,40 | -0,51% | 9.771,00 |
| 05.12.2025 | 200,00 | 200,00 | 196,60 | 197,40 | -1,30% | 22.178,00 |
| 04.12.2025 | 200,50 | 201,00 | 199,40 | 200,00 | -0,25% | 19.941,00 |
| 03.12.2025 | 201,00 | 201,00 | 199,40 | 200,50 | -0,25% | 23.454,00 |
| 02.12.2025 | 200,00 | 201,00 | 198,80 | 201,00 | 0,50% | 22.950,00 |
| 01.12.2025 | 201,50 | 202,50 | 199,40 | 200,00 | -0,99% | 39.341,00 |
| 28.11.2025 | 200,00 | 202,00 | 200,00 | 202,00 | 0,50% | 27.248,00 |
| 27.11.2025 | 200,00 | 201,00 | 199,00 | 201,00 | 0,25% | 20.571,00 |
| 26.11.2025 | 200,00 | 200,50 | 198,60 | 200,50 | 0,35% | 23.367,00 |
| 25.11.2025 | 200,00 | 201,00 | 199,00 | 199,80 | 0,00% | 26.285,00 |
| 24.11.2025 | 198,40 | 200,00 | 197,40 | 199,80 | 0,81% | 38.897,00 |
| 21.11.2025 | 198,00 | 198,80 | 196,80 | 198,20 | 0,61% | 26.991,00 |
| 20.11.2025 | 196,80 | 198,20 | 196,20 | 197,00 | 0,31% | 24.977,00 |
| 19.11.2025 | 196,60 | 196,80 | 195,00 | 196,40 | 0,20% | 12.491,00 |
| 18.11.2025 | 195,60 | 196,00 | 194,80 | 196,00 | 0,00% | 11.133,00 |
| 17.11.2025 | 195,00 | 196,20 | 194,00 | 196,00 | 0,82% | 13.896,00 |
| 14.11.2025 | 193,20 | 194,40 | 193,00 | 194,40 | -0,31% | 24.040,00 |
| 13.11.2025 | 195,00 | 195,80 | 193,80 | 195,00 | 0,41% | 11.891,00 |
| 12.11.2025 | 193,60 | 195,20 | 193,60 | 194,20 | 0,41% | 9.583,00 |
| 11.11.2025 | 195,80 | 195,80 | 193,20 | 193,40 | -1,02% | 18.904,00 |
| 10.11.2025 | 195,40 | 195,40 | 194,00 | 195,40 | 0,10% | 11.712,00 |
| 07.11.2025 | 194,00 | 195,20 | 193,40 | 195,20 | 0,72% | 23.266,00 |
| 06.11.2025 | 194,40 | 194,80 | 192,60 | 193,80 | -0,10% | 8.043,00 |
| 05.11.2025 | 193,60 | 194,00 | 191,80 | 194,00 | 0,52% | 27.740,00 |
| 04.11.2025 | 192,60 | 193,60 | 191,40 | 193,00 | 0,21% | 16.787,00 |
| 03.11.2025 | 192,60 | 193,40 | 191,40 | 192,60 | 0,21% | 18.014,00 |
| 31.10.2025 | 192,00 | 192,40 | 191,40 | 192,20 | 0,21% | 20.968,00 |
| 30.10.2025 | 190,00 | 191,80 | 189,60 | 191,80 | 0,63% | 11.396,00 |
| 29.10.2025 | 189,60 | 191,00 | 189,20 | 190,60 | 0,11% | 11.809,00 |
| 28.10.2025 | 191,00 | 192,40 | 189,20 | 190,40 | -0,73% | 15.758,00 |
| 27.10.2025 | 192,00 | 192,40 | 191,20 | 191,80 | -0,31% | 7.852,00 |
| 24.10.2025 | 195,00 | 195,00 | 190,40 | 192,40 | -0,41% | 20.729,00 |
| 23.10.2025 | 192,00 | 193,40 | 191,40 | 193,20 | 0,62% | 29.536,00 |
| 22.10.2025 | 189,40 | 192,40 | 189,40 | 192,00 | 1,27% | 32.335,00 |
| 21.10.2025 | 188,80 | 189,80 | 186,60 | 189,60 | 0,74% | 20.951,00 |
| 20.10.2025 | 186,80 | 188,40 | 186,60 | 188,20 | 0,97% | 27.042,00 |
| 17.10.2025 | 186,20 | 186,80 | 185,20 | 186,40 | 0,00% | 18.796,00 |
| 16.10.2025 | 186,20 | 186,40 | 184,60 | 186,40 | 0,11% | 14.905,00 |
| 15.10.2025 | 184,40 | 186,40 | 183,80 | 186,20 | 0,54% | 31.879,00 |
| 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 |