156,614CHF
-0,12%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 160,60 | 162,80 | 160,40 | 161,00 | 0,25% | 19.879,00 |
| 03.10.2024 | 160,60 | 161,00 | 160,00 | 160,60 | 0,38% | 18.799,00 |
| 02.10.2024 | 159,80 | 160,60 | 158,80 | 160,00 | -0,25% | 22.819,00 |
| 01.10.2024 | 159,20 | 161,00 | 159,00 | 160,40 | 1,01% | 32.874,00 |
| 30.09.2024 | 159,20 | 159,40 | 157,80 | 158,80 | -0,38% | 24.546,00 |
| 27.09.2024 | 158,20 | 160,00 | 158,20 | 159,40 | 0,38% | 15.306,00 |
| 26.09.2024 | 158,00 | 159,60 | 157,60 | 158,80 | 0,38% | 21.874,00 |
| 25.09.2024 | 158,00 | 158,80 | 157,40 | 158,20 | 0,38% | 22.622,00 |
| 24.09.2024 | 158,40 | 158,40 | 156,40 | 157,60 | -0,13% | 19.922,00 |
| 23.09.2024 | 156,80 | 158,20 | 156,80 | 157,80 | 0,64% | 18.095,00 |
| 20.09.2024 | 156,80 | 156,80 | 155,20 | 156,80 | 0,26% | 114.804,00 |
| 19.09.2024 | 157,60 | 158,60 | 156,20 | 156,40 | -0,13% | 21.344,00 |
| 18.09.2024 | 157,20 | 157,40 | 156,20 | 156,60 | -0,51% | 12.342,00 |
| 17.09.2024 | 160,00 | 160,00 | 157,40 | 157,40 | -1,50% | 19.192,00 |
| 16.09.2024 | 160,80 | 161,00 | 159,60 | 159,80 | -0,37% | 11.056,00 |
| 13.09.2024 | 160,00 | 161,60 | 159,80 | 160,40 | 0,63% | 19.407,00 |
| 12.09.2024 | 159,80 | 160,00 | 159,00 | 159,40 | -0,38% | 20.685,00 |
| 11.09.2024 | 159,00 | 160,20 | 158,40 | 160,00 | -0,12% | 21.245,00 |
| 10.09.2024 | 159,20 | 160,20 | 158,80 | 160,20 | 0,75% | 13.755,00 |
| 09.09.2024 | 159,60 | 159,80 | 158,20 | 159,00 | -0,25% | 16.000,00 |
| 06.09.2024 | 160,00 | 160,40 | 158,40 | 159,40 | -0,38% | 22.279,00 |
| 05.09.2024 | 159,00 | 160,40 | 158,60 | 160,00 | 0,50% | 28.532,00 |
| 04.09.2024 | 159,40 | 160,00 | 158,60 | 159,20 | -0,25% | 20.384,00 |
| 03.09.2024 | 161,00 | 161,00 | 158,80 | 159,60 | -0,99% | 18.126,00 |
| 02.09.2024 | 160,80 | 161,20 | 160,00 | 161,20 | 0,12% | 21.157,00 |
| 30.08.2024 | 160,00 | 161,60 | 160,00 | 161,00 | 1,00% | 79.776,00 |
| 29.08.2024 | 162,40 | 162,40 | 159,00 | 159,40 | -1,60% | 42.773,00 |
| 28.08.2024 | 159,00 | 162,60 | 158,60 | 162,00 | 2,40% | 41.840,00 |
| 27.08.2024 | 158,60 | 159,40 | 157,80 | 158,20 | -0,50% | 24.075,00 |
| 26.08.2024 | 158,80 | 159,20 | 158,40 | 159,00 | 0,13% | 23.357,00 |
| 23.08.2024 | 158,00 | 159,20 | 158,00 | 158,80 | 0,38% | 28.095,00 |
| 22.08.2024 | 158,00 | 159,00 | 157,60 | 158,20 | 0,25% | 27.085,00 |
| 21.08.2024 | 159,00 | 159,00 | 156,80 | 157,80 | -0,50% | 17.165,00 |
| 20.08.2024 | 157,60 | 159,00 | 157,40 | 158,60 | 0,76% | 50.470,00 |
| 19.08.2024 | 156,60 | 158,20 | 156,60 | 157,40 | 0,51% | 10.939,00 |
| 16.08.2024 | 157,60 | 157,60 | 155,80 | 156,60 | -0,38% | 11.352,00 |
| 15.08.2024 | 158,40 | 158,60 | 157,00 | 157,20 | -0,63% | 12.436,00 |
| 14.08.2024 | 157,00 | 158,20 | 156,60 | 158,20 | 1,02% | 20.523,00 |
| 13.08.2024 | 157,20 | 157,20 | 155,60 | 156,60 | 0,13% | 30.120,00 |
| 12.08.2024 | 156,80 | 157,20 | 156,20 | 156,40 | -0,26% | 11.327,00 |
| 09.08.2024 | 156,00 | 157,40 | 155,80 | 156,80 | 0,64% | 25.788,00 |
| 08.08.2024 | 155,40 | 155,80 | 154,20 | 155,80 | -0,13% | 14.015,00 |
| 07.08.2024 | 154,60 | 156,40 | 154,40 | 156,00 | 1,43% | 20.817,00 |
| 06.08.2024 | 154,40 | 155,40 | 151,60 | 153,80 | -0,26% | 31.269,00 |
| 05.08.2024 | 154,20 | 154,80 | 153,00 | 154,20 | -1,53% | 28.540,00 |
| 02.08.2024 | 156,00 | 157,20 | 155,60 | 156,60 | 1,24% | 27.360,00 |
| 01.08.2024 | 156,00 | 157,04 | 154,69 | 154,69 | -1,22% | - |
| 31.07.2024 | 156,40 | 157,40 | 156,20 | 156,60 | 0,38% | 35.835,00 |
| 30.07.2024 | 155,40 | 156,60 | 155,40 | 156,00 | 0,00% | 12.768,00 |
| 29.07.2024 | 156,40 | 156,60 | 155,20 | 156,00 | 0,39% | 14.963,00 |
| 26.07.2024 | 154,60 | 155,80 | 153,80 | 155,40 | 0,39% | 9.825,00 |
| 25.07.2024 | 155,00 | 155,00 | 153,00 | 154,80 | -0,26% | 16.001,00 |
| 24.07.2024 | 155,00 | 155,20 | 153,80 | 155,20 | 0,00% | 13.399,00 |
| 23.07.2024 | 154,80 | 155,20 | 154,00 | 155,20 | 0,13% | 10.997,00 |
| 22.07.2024 | 156,60 | 156,60 | 155,00 | 155,00 | -0,51% | 10.887,00 |
| 19.07.2024 | 155,40 | 155,80 | 154,40 | 155,80 | 0,26% | 11.955,00 |
| 18.07.2024 | 156,20 | 156,40 | 155,40 | 155,40 | -0,38% | 14.365,00 |
| 17.07.2024 | 155,80 | 156,00 | 154,80 | 156,00 | 0,13% | 12.334,00 |
| 16.07.2024 | 156,40 | 157,00 | 155,20 | 155,80 | -0,51% | 9.632,00 |
| 15.07.2024 | 156,20 | 157,40 | 156,00 | 156,60 | 0,13% | 22.436,00 |
| 12.07.2024 | 156,40 | 156,40 | 154,80 | 156,40 | 0,13% | 16.872,00 |
| 11.07.2024 | 155,80 | 156,40 | 155,00 | 156,20 | 0,77% | 18.177,00 |
| 10.07.2024 | 154,40 | 155,60 | 154,20 | 155,00 | 0,39% | 23.852,00 |
| 09.07.2024 | 155,40 | 155,40 | 154,20 | 154,40 | -0,13% | 12.037,00 |
| 08.07.2024 | 156,40 | 156,60 | 154,40 | 154,60 | -0,90% | 21.357,00 |
| 05.07.2024 | 156,00 | 156,80 | 155,00 | 156,00 | 0,00% | 19.678,00 |