12,135€
0,17%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,00% | 8,00 |
| 20.10.2026 | 12,35 | 12,40 | 12,00 | 12,12 | -1,94% | 5.751,00 |
| 19.10.2026 | 12,30 | 12,44 | 12,23 | 12,36 | 0,22% | 4.360,00 |
| 16.10.2026 | 12,09 | 12,33 | 12,01 | 12,33 | 2,32% | 6.000,00 |
| 15.10.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,25% | - |
| 14.10.2026 | 12,00 | 12,35 | 11,95 | 12,20 | 2,41% | 11.340,00 |
| 13.10.2026 | 12,44 | 12,60 | 11,88 | 11,91 | -4,47% | 9.148,00 |
| 12.10.2026 | 11,98 | 12,55 | 11,86 | 12,47 | 5,16% | 9.795,00 |
| 09.10.2026 | 11,50 | 11,98 | 11,38 | 11,86 | 1,98% | 10.046,00 |
| 08.10.2026 | 11,48 | 11,89 | 11,34 | 11,63 | 0,91% | 7.863,00 |
| 07.10.2026 | 11,50 | 11,65 | 11,36 | 11,52 | -0,30% | 6.720,00 |
| 06.10.2026 | 11,80 | 11,85 | 11,44 | 11,56 | -2,67% | 42.807,00 |
| 05.10.2026 | 11,28 | 11,88 | 11,24 | 11,88 | 5,32% | 10.577,00 |
| 02.10.2026 | 11,50 | 11,62 | 11,10 | 11,28 | -1,51% | 8.557,00 |
| 01.10.2026 | 11,51 | 11,71 | 11,37 | 11,45 | -0,69% | 15.036,00 |
| 30.09.2026 | 11,43 | 11,56 | 11,38 | 11,53 | 1,03% | 13.008,00 |
| 29.09.2026 | 11,22 | 11,52 | 11,11 | 11,41 | 1,02% | 12.547,00 |
| 28.09.2026 | 11,84 | 11,93 | 11,23 | 11,30 | -4,96% | 33.168,00 |
| 25.09.2026 | 12,13 | 12,18 | 11,82 | 11,89 | -1,72% | 16.145,00 |
| 24.09.2026 | 12,31 | 12,33 | 12,04 | 12,09 | -1,75% | 13.393,00 |
| 23.09.2026 | 12,28 | 12,45 | 12,16 | 12,31 | 0,20% | 7.883,00 |
| 22.09.2026 | 12,26 | 12,36 | 12,14 | 12,28 | -0,04% | 9.025,00 |
| 21.09.2026 | 12,64 | 12,65 | 12,11 | 12,29 | -2,17% | 12.711,00 |
| 18.09.2026 | 12,59 | 12,68 | 12,46 | 12,56 | -0,20% | 8.760,00 |
| 17.09.2026 | 12,61 | 12,70 | 12,46 | 12,59 | 0,12% | 6.351,00 |
| 16.09.2026 | 13,01 | 13,04 | 12,57 | 12,57 | -3,29% | 14.676,00 |
| 15.09.2026 | 12,83 | 13,00 | 12,70 | 13,00 | 1,13% | 4.735,00 |
| 14.09.2026 | 13,13 | 13,20 | 12,75 | 12,85 | -2,37% | 12.453,00 |
| 11.09.2026 | 13,27 | 13,29 | 12,97 | 13,17 | -0,45% | 11.094,00 |
| 10.09.2026 | 13,08 | 13,39 | 13,07 | 13,23 | 1,42% | 1.503,00 |
| 09.09.2026 | 13,12 | 13,19 | 13,04 | 13,04 | -0,52% | 11.411,00 |
| 08.09.2026 | 12,84 | 13,24 | 12,82 | 13,11 | 1,71% | 5.627,00 |
| 07.09.2026 | 13,12 | 13,27 | 12,76 | 12,89 | -1,60% | 4.700,00 |
| 04.09.2026 | 13,25 | 13,35 | 13,02 | 13,10 | -1,09% | 4.618,00 |
| 03.09.2026 | 13,11 | 13,43 | 13,11 | 13,24 | 1,07% | 4.307,00 |
| 02.09.2026 | 13,39 | 13,49 | 13,06 | 13,10 | -2,13% | 11.355,00 |
| 01.09.2026 | 13,66 | 13,71 | 13,33 | 13,39 | -2,92% | 3.233,00 |
| 31.08.2026 | 13,98 | 14,00 | 13,53 | 13,79 | -0,83% | 4.341,00 |
| 28.08.2026 | 14,16 | 14,23 | 13,83 | 13,91 | -1,73% | 6.292,00 |
| 27.08.2026 | 14,37 | 14,49 | 13,93 | 14,15 | -1,10% | 10.221,00 |
| 26.08.2026 | 13,99 | 14,57 | 13,99 | 14,31 | 2,31% | 18.914,00 |
| 25.08.2026 | 13,99 | 14,40 | 13,97 | 13,99 | -0,04% | 8.730,00 |
| 24.08.2026 | 13,99 | 14,00 | 13,86 | 13,99 | 0,05% | 774,00 |
| 21.08.2026 | 13,93 | 14,08 | 13,92 | 13,98 | 1,14% | 8.296,00 |
| 20.08.2026 | 13,95 | 13,95 | 13,83 | 13,83 | -0,42% | 35.052,00 |
| 19.08.2026 | 13,92 | 14,31 | 13,81 | 13,88 | 6,46% | 25.116,00 |
| 05.05.2026 | 12,79 | 13,20 | 12,79 | 13,04 | 1,10% | 19.426,00 |
| 04.05.2026 | 12,12 | 13,01 | 12,11 | 12,90 | 3,14% | 11.722,00 |
| 30.04.2026 | 12,70 | 12,77 | 12,10 | 12,51 | -1,52% | 16.427,00 |
| 29.04.2026 | 13,11 | 13,16 | 12,65 | 12,70 | -3,64% | 25.103,00 |
| 28.04.2026 | 13,38 | 13,54 | 13,09 | 13,18 | -2,31% | 6.094,00 |
| 27.04.2026 | 13,27 | 13,91 | 13,24 | 13,49 | 1,26% | 8.645,00 |
| 24.04.2026 | 13,15 | 13,65 | 13,02 | 13,32 | 1,72% | 5.287,00 |
| 23.04.2026 | 13,00 | 13,43 | 12,99 | 13,10 | -0,93% | 9.764,00 |
| 22.04.2026 | 13,60 | 13,61 | 13,17 | 13,22 | -2,77% | 45.538,00 |
| 21.04.2026 | 13,62 | 13,77 | 13,46 | 13,60 | -0,37% | 9.860,00 |
| 20.04.2026 | 13,69 | 13,84 | 13,56 | 13,65 | 0,26% | 15.864,00 |
| 17.04.2026 | 13,70 | 13,81 | 13,50 | 13,61 | -0,44% | 48.150,00 |
| 16.04.2026 | 13,80 | 14,03 | 13,58 | 13,67 | -0,49% | 33.974,00 |
| 15.04.2026 | 13,71 | 14,07 | 13,66 | 13,74 | -0,87% | 14.363,00 |
| 14.04.2026 | 14,83 | 14,89 | 13,58 | 13,86 | -7,04% | 17.313,00 |
| 13.04.2026 | 15,08 | 15,08 | 14,90 | 14,91 | -0,98% | 10.814,00 |
| 10.04.2026 | 14,70 | 15,36 | 14,70 | 15,06 | 1,45% | 9.611,00 |
| 09.04.2026 | 15,14 | 15,18 | 14,51 | 14,84 | -1,97% | 6.664,00 |
| 08.04.2026 | 15,12 | 15,42 | 15,03 | 15,14 | -0,13% | 10.357,00 |
| 07.04.2026 | 15,01 | 15,52 | 14,63 | 15,16 | 2,20% | 21.288,00 |
| 02.04.2026 | 14,21 | 14,88 | 14,09 | 14,83 | 2,95% | 9.610,00 |
| 01.04.2026 | 13,61 | 14,57 | 13,21 | 14,41 | 4,27% | 27.685,00 |
| 31.03.2026 | 13,50 | 13,95 | 13,16 | 13,82 | 2,83% | 16.888,00 |
| 30.03.2026 | 13,95 | 14,03 | 13,20 | 13,44 | -3,90% | 16.112,00 |
| 27.03.2026 | 14,16 | 14,23 | 13,71 | 13,98 | -0,89% | 24.376,00 |
| 26.03.2026 | 14,78 | 14,79 | 13,91 | 14,11 | -7,26% | 21.311,00 |
| 25.03.2026 | 14,49 | 15,21 | 14,48 | 15,21 | 2,25% | 9.060,00 |
| 24.03.2026 | 14,63 | 14,89 | 14,05 | 14,88 | -0,93% | 12.202,00 |
| 23.03.2026 | 14,16 | 15,13 | 14,05 | 15,02 | 5,48% | 27.152,00 |
| 20.03.2026 | 14,29 | 14,61 | 14,15 | 14,24 | -0,56% | 14.409,00 |
| 19.03.2026 | 14,60 | 14,65 | 14,10 | 14,32 | -2,02% | 31.255,00 |
| 18.03.2026 | 14,51 | 14,82 | 14,34 | 14,61 | 0,59% | 6.553,00 |
| 17.03.2026 | 14,79 | 14,83 | 14,32 | 14,53 | -0,34% | 3.024,00 |
| 16.03.2026 | 14,80 | 14,84 | 14,51 | 14,58 | -0,82% | 5.607,00 |
| 13.03.2026 | 14,74 | 14,84 | 14,56 | 14,70 | 0,10% | 7.459,00 |
| 12.03.2026 | 15,04 | 15,17 | 14,51 | 14,68 | -3,52% | 15.672,00 |
| 11.03.2026 | 14,98 | 15,25 | 14,72 | 15,22 | 1,91% | 5.032,00 |
| 10.03.2026 | 14,79 | 15,15 | 14,76 | 14,93 | 1,60% | 10.423,00 |
| 09.03.2026 | 14,59 | 14,78 | 14,12 | 14,70 | -0,81% | 8.714,00 |
| 06.03.2026 | 15,03 | 15,21 | 14,28 | 14,82 | -0,90% | 12.558,00 |
| 05.03.2026 | 14,95 | 15,15 | 14,63 | 14,95 | -0,63% | 11.487,00 |
| 04.03.2026 | 15,06 | 15,33 | 14,69 | 15,05 | -1,89% | 12.074,00 |
| 03.03.2026 | 15,94 | 16,00 | 14,56 | 15,34 | -5,02% | 22.278,00 |
| 02.03.2026 | 16,21 | 16,63 | 15,13 | 16,15 | 2,61% | 32.399,00 |
| 27.02.2026 | 16,07 | 16,19 | 15,61 | 15,74 | -1,63% | 1.472,00 |
| 26.02.2026 | 15,63 | 16,06 | 15,44 | 16,00 | 3,29% | 23.685,00 |
| 25.02.2026 | 15,75 | 15,93 | 15,28 | 15,49 | -1,96% | 9.560,00 |
| 24.02.2026 | 16,33 | 16,46 | 15,68 | 15,80 | -4,39% | 9.577,00 |
| 23.02.2026 | 16,25 | 17,02 | 16,25 | 16,52 | 1,41% | 1.750,00 |
| 20.02.2026 | 16,10 | 16,39 | 16,04 | 16,29 | 1,21% | 3.081,00 |
| 19.02.2026 | 16,35 | 16,48 | 15,98 | 16,10 | -0,95% | 15.497,00 |
| 18.02.2026 | 15,91 | 16,29 | 15,79 | 16,25 | 2,56% | 9.539,00 |
| 17.02.2026 | 16,09 | 16,19 | 15,71 | 15,85 | -1,77% | 37.253,00 |
| 16.02.2026 | 16,72 | 16,79 | 16,05 | 16,13 | -2,27% | 17.202,00 |