12,463€
-4,62%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 17,18 | 17,19 | 16,40 | 16,51 | -3,96% | 10.444,00 |
| 12.02.2026 | 17,22 | 17,38 | 17,10 | 17,19 | -0,09% | 3.342,00 |
| 11.02.2026 | 17,42 | 17,62 | 17,04 | 17,20 | -1,09% | 4.458,00 |
| 10.02.2026 | 17,06 | 17,47 | 17,01 | 17,39 | 1,73% | 5.319,00 |
| 09.02.2026 | 17,54 | 17,67 | 17,05 | 17,10 | -2,56% | 6.230,00 |
| 06.02.2026 | 17,70 | 17,75 | 17,16 | 17,55 | -0,90% | 9.063,00 |
| 05.02.2026 | 17,97 | 18,01 | 17,56 | 17,71 | -1,09% | 1.121,00 |
| 04.02.2026 | 17,67 | 18,05 | 17,57 | 17,90 | 1,33% | 4.147,00 |
| 03.02.2026 | 17,77 | 17,97 | 17,52 | 17,67 | -0,28% | 7.913,00 |
| 02.02.2026 | 17,02 | 18,01 | 17,00 | 17,72 | 3,38% | 13.681,00 |
| 30.01.2026 | 17,36 | 17,38 | 17,01 | 17,14 | -1,41% | 10.436,00 |
| 29.01.2026 | 17,05 | 17,62 | 17,03 | 17,38 | 1,91% | 8.867,00 |
| 28.01.2026 | 17,14 | 17,15 | 16,95 | 17,06 | -0,12% | 14.522,00 |
| 27.01.2026 | 17,76 | 17,78 | 17,03 | 17,08 | -3,75% | 9.089,00 |
| 26.01.2026 | 17,91 | 17,91 | 17,56 | 17,74 | 0,17% | 5.327,00 |
| 23.01.2026 | 17,98 | 17,98 | 17,62 | 17,71 | -1,39% | 4.185,00 |
| 22.01.2026 | 17,75 | 18,02 | 17,68 | 17,96 | 1,21% | 8.841,00 |
| 21.01.2026 | 17,79 | 17,94 | 17,67 | 17,75 | -0,34% | 9.383,00 |
| 20.01.2026 | 17,66 | 18,08 | 17,61 | 17,81 | 0,56% | 7.583,00 |
| 19.01.2026 | 17,87 | 17,98 | 17,67 | 17,71 | -0,95% | 2.028,00 |
| 16.01.2026 | 18,21 | 18,35 | 17,77 | 17,88 | -1,27% | 8.946,00 |
| 15.01.2026 | 18,19 | 18,26 | 18,00 | 18,11 | 0,00% | 10.051,00 |
| 14.01.2026 | 18,30 | 18,43 | 18,00 | 18,11 | -1,04% | 13.728,00 |
| 13.01.2026 | 18,70 | 18,71 | 18,28 | 18,30 | -2,40% | 8.919,00 |
| 12.01.2026 | 18,81 | 18,91 | 18,32 | 18,75 | -0,53% | 24.456,00 |
| 09.01.2026 | 18,71 | 18,85 | 18,22 | 18,85 | 0,69% | 7.294,00 |
| 08.01.2026 | 18,90 | 18,91 | 18,38 | 18,72 | -0,29% | 22.071,00 |
| 07.01.2026 | 18,86 | 18,89 | 18,45 | 18,77 | -0,11% | 4.051,00 |
| 06.01.2026 | 18,90 | 19,03 | 18,71 | 18,79 | -0,40% | 55.063,00 |
| 05.01.2026 | 18,92 | 18,95 | 18,60 | 18,87 | 0,03% | 2.596,00 |
| 02.01.2026 | 18,60 | 18,89 | 18,59 | 18,86 | 0,99% | 10.693,00 |
| 30.12.2025 | 18,36 | 18,77 | 18,25 | 18,68 | 1,63% | 11.044,00 |
| 29.12.2025 | 18,47 | 18,52 | 18,29 | 18,38 | -0,49% | 3.622,00 |
| 23.12.2025 | 18,18 | 18,52 | 17,93 | 18,47 | 2,04% | 3.814,00 |
| 22.12.2025 | 18,30 | 18,48 | 17,93 | 18,10 | -1,07% | 14.917,00 |
| 19.12.2025 | 18,35 | 18,45 | 18,24 | 18,29 | -0,03% | 1.588,00 |
| 18.12.2025 | 18,01 | 18,34 | 18,00 | 18,30 | 1,61% | 5.510,00 |
| 17.12.2025 | 18,35 | 18,60 | 18,00 | 18,01 | -1,88% | 8.603,00 |
| 16.12.2025 | 18,43 | 18,57 | 18,25 | 18,35 | -0,35% | 3.213,00 |
| 15.12.2025 | 18,23 | 18,55 | 18,13 | 18,42 | 1,60% | 3.986,00 |
| 12.12.2025 | 18,45 | 18,51 | 17,91 | 18,13 | -1,73% | 5.930,00 |
| 11.12.2025 | 18,50 | 18,58 | 18,35 | 18,45 | -0,38% | 6.108,00 |
| 10.12.2025 | 18,42 | 18,54 | 18,27 | 18,52 | -0,11% | 3.828,00 |
| 09.12.2025 | 18,35 | 18,62 | 18,28 | 18,54 | 1,06% | 6.017,00 |
| 08.12.2025 | 18,49 | 18,53 | 18,18 | 18,34 | -1,24% | 8.643,00 |
| 05.12.2025 | 18,18 | 18,58 | 18,18 | 18,57 | 2,29% | 10.472,00 |