195,386CHF
-0,01%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |