13,103€
-0,21%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,11 | 13,26 | 12,91 | 13,07 | -0,50% | 2.984,00 |
| 08.09.2026 | 12,89 | 13,48 | 12,74 | 13,13 | 2,34% | 2.230,00 |
| 07.09.2026 | 13,12 | 13,39 | 12,83 | 12,83 | -0,79% | 600,00 |
| 04.09.2026 | 13,24 | 13,45 | 12,79 | 12,93 | -2,74% | 600,00 |
| 03.09.2026 | 13,12 | 13,70 | 12,99 | 13,30 | -0,26% | - |
| 02.09.2026 | 13,38 | 13,61 | 12,92 | 13,33 | -0,87% | 240,00 |
| 01.09.2026 | 13,66 | 13,84 | 13,38 | 13,45 | -2,07% | 700,00 |
| 31.08.2026 | 13,87 | 14,00 | 13,41 | 13,74 | -1,28% | 400,00 |
| 28.08.2026 | 14,15 | 14,35 | 13,71 | 13,91 | -2,93% | - |
| 27.08.2026 | 14,28 | 14,51 | 13,82 | 14,33 | 2,58% | - |
| 26.08.2026 | 14,01 | 14,02 | 13,96 | 13,97 | -2,95% | 547,00 |
| 25.08.2026 | 14,02 | 14,55 | 13,97 | 14,40 | 1,88% | 400,00 |
| 24.08.2026 | 14,01 | 14,29 | 13,94 | 14,13 | 0,64% | - |
| 21.08.2026 | 13,88 | 14,35 | 13,88 | 14,04 | 0,04% | 1,00 |
| 20.08.2026 | 13,90 | 14,39 | 13,82 | 14,04 | 0,57% | 401,00 |
| 19.08.2026 | 13,97 | 14,46 | 13,86 | 13,96 | -2,21% | 997,00 |
| 18.08.2026 | 13,84 | 14,64 | 13,68 | 14,27 | -0,05% | 200,00 |
| 17.08.2026 | 13,66 | 14,28 | 13,47 | 14,28 | 4,52% | 300,00 |
| 14.08.2026 | 13,46 | 13,82 | 13,31 | 13,66 | 1,90% | 160,00 |
| 13.08.2026 | 13,55 | 13,81 | 13,26 | 13,41 | -1,56% | - |
| 12.08.2026 | 13,61 | 13,78 | 13,37 | 13,62 | 0,20% | - |
| 11.08.2026 | 13,61 | 13,76 | 13,41 | 13,59 | -0,57% | 545,00 |
| 10.08.2026 | 13,63 | 13,76 | 13,29 | 13,67 | 0,28% | - |
| 07.08.2026 | 13,36 | 13,64 | 13,26 | 13,63 | 2,62% | - |
| 06.08.2026 | 13,35 | 13,78 | 13,18 | 13,29 | -0,56% | 194,00 |
| 05.08.2026 | 13,51 | 13,62 | 13,26 | 13,36 | -1,20% | - |
| 04.08.2026 | 13,78 | 13,91 | 13,43 | 13,52 | -1,87% | 362,00 |
| 03.08.2026 | 13,23 | 13,83 | 13,23 | 13,78 | 4,26% | 375,00 |
| 31.07.2026 | 13,14 | 13,33 | 12,98 | 13,22 | 1,01% | - |
| 30.07.2026 | 13,25 | 13,40 | 13,03 | 13,09 | -2,77% | 450,00 |
| 29.07.2026 | 13,19 | 13,55 | 13,11 | 13,46 | 1,64% | - |
| 28.07.2026 | 13,02 | 13,45 | 12,97 | 13,24 | 2,02% | - |
| 27.07.2026 | 12,96 | 13,18 | 12,87 | 12,98 | 0,82% | 22,00 |
| 24.07.2026 | 12,87 | 13,22 | 12,81 | 12,87 | -0,41% | - |
| 23.07.2026 | 13,23 | 13,25 | 12,66 | 12,93 | -2,93% | 150,00 |
| 22.07.2026 | 13,28 | 13,44 | 12,93 | 13,32 | -1,19% | - |
| 21.07.2026 | 13,14 | 13,56 | 13,08 | 13,48 | 2,04% | 180,00 |
| 20.07.2026 | 13,11 | 13,33 | 12,96 | 13,21 | 1,34% | - |
| 17.07.2026 | 13,26 | 13,45 | 12,87 | 13,03 | -1,08% | 542,00 |
| 16.07.2026 | 13,67 | 13,80 | 13,10 | 13,17 | -0,98% | 742,00 |
| 15.07.2026 | 13,85 | 13,89 | 13,09 | 13,30 | -1,46% | - |
| 14.07.2026 | 13,72 | 13,85 | 13,42 | 13,50 | -1,41% | - |
| 13.07.2026 | 13,75 | 13,79 | 13,31 | 13,69 | -1,70% | 8,00 |
| 10.07.2026 | 13,79 | 13,93 | 13,41 | 13,93 | 1,66% | 1.782,00 |
| 09.07.2026 | 14,31 | 14,31 | 13,34 | 13,70 | 0,07% | 457,00 |
| 08.07.2026 | 14,10 | 14,24 | 13,64 | 13,69 | -2,92% | 326,00 |
| 07.07.2026 | 14,21 | 14,46 | 13,99 | 14,11 | -1,66% | 451,00 |
| 06.07.2026 | 14,23 | 14,50 | 14,12 | 14,34 | 0,99% | - |
| 03.07.2026 | 14,18 | 14,43 | 14,11 | 14,20 | -1,27% | 1,00 |
| 02.07.2026 | 14,11 | 14,48 | 14,04 | 14,39 | 2,84% | - |
| 01.07.2026 | 13,99 | 14,20 | 13,94 | 13,99 | -0,44% | - |
| 30.06.2026 | 13,92 | 14,20 | 13,90 | 14,05 | -0,67% | - |
| 29.06.2026 | 13,92 | 14,20 | 13,84 | 14,15 | 2,39% | - |
| 26.06.2026 | 13,73 | 13,94 | 13,60 | 13,82 | 0,78% | - |
| 25.06.2026 | 13,77 | 13,80 | 13,70 | 13,71 | -0,09% | - |
| 24.06.2026 | 13,71 | 13,73 | 13,71 | 13,72 | -0,07% | - |
| 23.06.2026 | 13,48 | 13,85 | 13,31 | 13,73 | 2,04% | - |
| 22.06.2026 | 13,79 | 14,03 | 13,38 | 13,46 | -2,78% | 1.850,00 |
| 19.06.2026 | 13,87 | 14,12 | 13,63 | 13,84 | 1,08% | - |
| 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 |