13,885€
-0,11%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,83 | 13,96 | 13,36 | 13,69 | -1,49% | - |
| 17.06.2026 | 14,17 | 14,23 | 13,81 | 13,90 | -0,36% | - |
| 16.06.2026 | 14,07 | 14,11 | 13,71 | 13,95 | -0,20% | 20,00 |
| 15.06.2026 | 14,00 | 14,24 | 13,87 | 13,98 | 0,18% | 866,00 |
| 12.06.2026 | 13,94 | 14,26 | 13,83 | 13,95 | 1,29% | 190,00 |
| 11.06.2026 | 13,48 | 13,94 | 13,45 | 13,78 | 3,55% | - |
| 10.06.2026 | 13,44 | 13,57 | 13,12 | 13,30 | -0,75% | 1.113,00 |
| 09.06.2026 | 13,06 | 13,43 | 13,04 | 13,40 | 1,84% | - |
| 08.06.2026 | 13,29 | 13,40 | 12,98 | 13,16 | -2,86% | 791,00 |
| 05.06.2026 | 13,08 | 13,75 | 13,06 | 13,55 | 0,76% | 1.420,00 |
| 04.06.2026 | 13,32 | 13,70 | 13,24 | 13,45 | 3,13% | 4.000,00 |
| 03.06.2026 | 13,09 | 13,42 | 12,77 | 13,04 | -0,84% | 800,00 |
| 02.06.2026 | 12,57 | 13,40 | 12,49 | 13,15 | 5,54% | 1.960,00 |
| 01.06.2026 | 12,48 | 12,69 | 12,41 | 12,46 | 1,67% | 520,00 |
| 29.05.2026 | 12,52 | 12,62 | 12,21 | 12,25 | -0,71% | 1.000,00 |
| 28.05.2026 | 12,92 | 12,92 | 12,29 | 12,34 | -2,76% | 1.510,00 |
| 27.05.2026 | 12,87 | 13,06 | 12,58 | 12,69 | 1,08% | - |
| 26.05.2026 | 12,32 | 12,78 | 12,01 | 12,56 | 1,70% | 2.071,00 |
| 25.05.2026 | 12,13 | 12,41 | 11,95 | 12,35 | 3,33% | 2.007,00 |
| 22.05.2026 | 12,22 | 12,34 | 11,91 | 11,95 | -1,83% | - |
| 21.05.2026 | 12,17 | 12,32 | 11,91 | 12,17 | 1,95% | 900,00 |
| 20.05.2026 | 11,74 | 12,16 | 11,74 | 11,94 | 1,06% | 1,00 |
| 19.05.2026 | 12,11 | 12,11 | 11,55 | 11,81 | -0,25% | 80,00 |
| 18.05.2026 | 11,99 | 11,99 | 11,63 | 11,84 | -1,21% | 722,00 |
| 15.05.2026 | 12,22 | 12,22 | 11,90 | 11,99 | -1,38% | - |
| 14.05.2026 | 12,32 | 12,53 | 11,96 | 12,16 | -0,37% | 65,00 |
| 13.05.2026 | 12,19 | 12,28 | 12,08 | 12,20 | 1,14% | 150,00 |
| 12.05.2026 | 12,24 | 12,43 | 12,01 | 12,06 | -2,15% | 800,00 |
| 11.05.2026 | 12,51 | 12,73 | 12,06 | 12,33 | -0,90% | 1.218,00 |
| 08.05.2026 | 13,06 | 13,07 | 12,26 | 12,44 | -4,58% | 758,00 |
| 07.05.2026 | 13,61 | 13,66 | 12,75 | 13,04 | -3,37% | - |
| 06.05.2026 | 13,08 | 13,57 | 13,08 | 13,49 | 3,43% | 100,00 |
| 05.05.2026 | 12,91 | 13,30 | 12,83 | 13,05 | 2,35% | - |
| 04.05.2026 | 12,53 | 12,91 | 12,19 | 12,75 | 1,53% | 160,00 |
| 30.04.2026 | 12,76 | 12,83 | 12,49 | 12,55 | -1,24% | 1.292,00 |
| 29.04.2026 | 13,26 | 13,26 | 12,60 | 12,71 | -3,69% | 240,00 |
| 28.04.2026 | 13,49 | 13,69 | 13,09 | 13,20 | -3,32% | 550,00 |
| 27.04.2026 | 13,34 | 13,97 | 13,19 | 13,65 | 1,81% | 500,00 |
| 24.04.2026 | 13,15 | 13,69 | 13,10 | 13,41 | 1,51% | - |
| 23.04.2026 | 13,25 | 13,47 | 13,06 | 13,21 | -0,45% | 190,00 |
| 22.04.2026 | 13,71 | 13,89 | 13,19 | 13,27 | -3,60% | 1.965,00 |
| 21.04.2026 | 13,75 | 13,84 | 13,58 | 13,76 | 0,92% | 145,00 |
| 20.04.2026 | 13,50 | 13,83 | 13,50 | 13,64 | -0,57% | - |
| 17.04.2026 | 13,84 | 13,86 | 13,67 | 13,72 | -0,80% | 85,00 |
| 16.04.2026 | 13,80 | 14,03 | 13,75 | 13,83 | -0,20% | - |
| 15.04.2026 | 13,83 | 14,05 | 13,67 | 13,85 | 0,78% | - |
| 14.04.2026 | 14,86 | 14,93 | 13,59 | 13,75 | -8,91% | 1.465,00 |
| 13.04.2026 | 15,09 | 15,11 | 15,07 | 15,09 | 0,62% | - |
| 10.04.2026 | 14,85 | 15,20 | 14,60 | 15,00 | 1,47% | - |
| 09.04.2026 | 15,18 | 15,22 | 14,48 | 14,78 | -3,08% | 2.583,00 |
| 08.04.2026 | 15,18 | 15,70 | 14,87 | 15,25 | -0,29% | 1.029,00 |
| 07.04.2026 | 14,84 | 15,50 | 14,60 | 15,30 | 4,30% | 2.415,00 |
| 02.04.2026 | 14,40 | 14,93 | 13,93 | 14,67 | 4,12% | 1.000,00 |
| 01.04.2026 | 13,86 | 14,12 | 13,28 | 14,09 | 3,99% | 3.240,00 |
| 31.03.2026 | 13,41 | 13,72 | 13,09 | 13,55 | 2,54% | 2.180,00 |
| 30.03.2026 | 14,10 | 14,15 | 13,09 | 13,21 | -4,10% | 400,00 |
| 27.03.2026 | 14,11 | 14,25 | 13,72 | 13,78 | -2,17% | 472,00 |
| 26.03.2026 | 15,09 | 15,13 | 13,90 | 14,08 | -7,15% | 850,00 |
| 25.03.2026 | 14,81 | 15,24 | 14,44 | 15,17 | 4,41% | 1.589,00 |
| 24.03.2026 | 15,01 | 15,01 | 14,46 | 14,53 | 3,09% | 600,00 |
| 23.03.2026 | 14,28 | 14,28 | 14,08 | 14,09 | -2,29% | 284,00 |
| 20.03.2026 | 14,28 | 14,52 | 14,18 | 14,42 | 0,77% | 994,00 |
| 19.03.2026 | 14,64 | 14,73 | 14,14 | 14,31 | -2,52% | 2.161,00 |
| 18.03.2026 | 14,71 | 14,83 | 14,34 | 14,68 | 0,27% | 637,00 |
| 17.03.2026 | 14,77 | 14,94 | 14,55 | 14,64 | 0,34% | - |
| 16.03.2026 | 14,71 | 14,93 | 14,41 | 14,59 | -0,48% | 150,00 |
| 13.03.2026 | 14,70 | 14,80 | 14,47 | 14,66 | -0,14% | 101,00 |
| 12.03.2026 | 15,18 | 15,18 | 14,68 | 14,68 | -3,36% | - |
| 11.03.2026 | 14,94 | 15,19 | 14,64 | 15,19 | 1,23% | 433,00 |
| 10.03.2026 | 14,55 | 15,18 | 14,54 | 15,01 | 2,60% | 100,00 |
| 09.03.2026 | 14,85 | 14,85 | 14,05 | 14,63 | -0,78% | 1.924,00 |
| 06.03.2026 | 15,15 | 15,22 | 14,59 | 14,74 | -3,12% | 630,00 |
| 05.03.2026 | 15,09 | 15,24 | 14,55 | 15,22 | 0,93% | 551,00 |
| 04.03.2026 | 15,21 | 15,27 | 14,49 | 15,08 | -2,58% | 270,00 |
| 03.03.2026 | 16,17 | 16,17 | 14,41 | 15,48 | 0,16% | 3.487,00 |
| 02.03.2026 | 15,91 | 16,59 | 15,18 | 15,45 | -3,44% | 4.791,00 |
| 27.02.2026 | 15,96 | 16,24 | 15,86 | 16,00 | 1,43% | 1.144,00 |
| 26.02.2026 | 15,47 | 15,97 | 15,36 | 15,78 | 2,04% | 300,00 |
| 25.02.2026 | 15,82 | 16,01 | 15,01 | 15,46 | -1,59% | 511,00 |
| 24.02.2026 | 16,62 | 16,66 | 15,63 | 15,71 | -8,42% | 1.822,00 |
| 23.02.2026 | 16,30 | 17,17 | 16,19 | 17,16 | 5,96% | 1.016,00 |
| 20.02.2026 | 16,16 | 16,54 | 16,01 | 16,19 | 1,35% | 298,00 |
| 19.02.2026 | 16,29 | 16,55 | 15,91 | 15,98 | -0,16% | 1,00 |
| 18.02.2026 | 15,88 | 16,46 | 15,82 | 16,00 | 0,41% | 800,00 |
| 17.02.2026 | 16,15 | 16,21 | 15,54 | 15,94 | -1,30% | 295,00 |
| 16.02.2026 | 16,55 | 16,79 | 15,96 | 16,15 | -4,83% | 370,00 |
| 13.02.2026 | 17,17 | 17,25 | 16,84 | 16,97 | -1,14% | 100,00 |
| 12.02.2026 | 17,20 | 17,53 | 16,99 | 17,16 | -0,58% | 1,00 |
| 11.02.2026 | 17,24 | 17,73 | 17,16 | 17,26 | 1,23% | 95,00 |
| 10.02.2026 | 17,08 | 17,32 | 16,91 | 17,05 | -0,58% | - |
| 09.02.2026 | 17,55 | 17,77 | 17,15 | 17,15 | -0,38% | - |
| 06.02.2026 | 17,71 | 17,84 | 17,01 | 17,22 | -2,30% | 214,00 |
| 05.02.2026 | 17,93 | 18,03 | 17,46 | 17,62 | -1,73% | 56,00 |
| 04.02.2026 | 17,65 | 18,06 | 17,52 | 17,93 | 1,21% | 817,00 |
| 03.02.2026 | 17,76 | 18,06 | 17,40 | 17,72 | 0,34% | - |
| 02.02.2026 | 17,07 | 17,88 | 16,91 | 17,66 | 1,93% | 780,00 |
| 30.01.2026 | 17,39 | 17,40 | 17,32 | 17,32 | 0,00% | - |
| 29.01.2026 | 17,00 | 17,72 | 17,00 | 17,32 | 1,46% | 1.500,00 |
| 28.01.2026 | 17,08 | 17,19 | 16,83 | 17,07 | -0,87% | 252,00 |
| 27.01.2026 | 17,77 | 17,84 | 17,10 | 17,22 | -2,38% | - |