52,900€
3,52%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,20 | 53,40 | 51,10 | 52,90 | 3,52% | 150,00 |
| 21.11.2024 | 51,10 | 51,20 | 50,60 | 51,10 | 0,00% | - |
| 20.11.2024 | 51,80 | 52,30 | 50,50 | 51,10 | -0,97% | 7,00 |
| 19.11.2024 | 53,40 | 53,50 | 50,15 | 51,60 | -3,01% | 447,00 |
| 18.11.2024 | 51,90 | 53,80 | 51,90 | 53,20 | 2,50% | 619,00 |
| 15.11.2024 | 52,10 | 52,30 | 51,50 | 51,90 | -0,38% | - |
| 14.11.2024 | 50,60 | 52,20 | 50,60 | 52,10 | 2,96% | - |
| 13.11.2024 | 51,00 | 52,80 | 50,35 | 50,60 | -1,17% | 230,00 |
| 12.11.2024 | 51,60 | 52,30 | 50,45 | 51,20 | -0,78% | 20,00 |
| 11.11.2024 | 50,35 | 53,10 | 49,95 | 51,60 | 2,58% | 95,00 |
| 08.11.2024 | 50,30 | 51,10 | 50,00 | 50,30 | 0,00% | 200,00 |
| 07.11.2024 | 50,45 | 50,50 | 49,75 | 50,30 | -0,40% | 75,00 |
| 06.11.2024 | 49,70 | 50,70 | 49,70 | 50,50 | 0,70% | - |
| 05.11.2024 | 49,80 | 50,20 | 49,20 | 50,15 | 0,70% | 140,00 |
| 04.11.2024 | 50,15 | 50,90 | 49,15 | 49,80 | -0,70% | 314,00 |
| 01.11.2024 | 50,80 | 50,90 | 49,40 | 50,15 | -1,28% | 30,00 |
| 31.10.2024 | 50,20 | 50,80 | 49,95 | 50,80 | 1,20% | 100,00 |
| 30.10.2024 | 51,40 | 51,50 | 50,15 | 50,20 | -2,52% | 20,00 |
| 29.10.2024 | 52,90 | 53,50 | 51,40 | 51,50 | -2,83% | 95,00 |
| 28.10.2024 | 52,40 | 54,70 | 51,90 | 53,00 | 1,15% | 165,00 |
| 25.10.2024 | 53,40 | 53,60 | 51,60 | 52,40 | -2,24% | 145,00 |
| 24.10.2024 | 53,10 | 53,60 | 52,30 | 53,60 | 0,94% | 200,00 |
| 23.10.2024 | 53,20 | 54,70 | 52,10 | 53,10 | -0,19% | 500,00 |
| 22.10.2024 | 56,00 | 56,10 | 52,80 | 53,20 | -4,83% | 500,00 |
| 21.10.2024 | 55,20 | 56,40 | 54,90 | 55,90 | 1,27% | 57,00 |
| 18.10.2024 | 54,80 | 55,30 | 54,50 | 55,20 | 0,55% | - |
| 17.10.2024 | 51,50 | 56,10 | 51,00 | 54,90 | 6,60% | 331,00 |
| 16.10.2024 | 50,60 | 52,60 | 50,50 | 51,50 | 1,78% | - |
| 15.10.2024 | 51,30 | 52,80 | 50,60 | 50,60 | -1,36% | - |
| 14.10.2024 | 50,40 | 52,10 | 49,75 | 51,30 | 1,99% | 60,00 |
| 11.10.2024 | 50,50 | 51,40 | 50,15 | 50,30 | -0,40% | 49,00 |
| 10.10.2024 | 50,70 | 50,90 | 50,20 | 50,50 | -0,39% | 120,00 |
| 09.10.2024 | 50,50 | 51,50 | 50,10 | 50,70 | 0,40% | 320,00 |
| 08.10.2024 | 51,60 | 52,00 | 50,10 | 50,50 | -2,32% | 120,00 |
| 07.10.2024 | 51,00 | 52,50 | 50,80 | 51,70 | 1,57% | 1.650,00 |
| 04.10.2024 | 49,85 | 51,30 | 49,55 | 50,90 | 2,21% | 1.108,00 |
| 03.10.2024 | 49,20 | 49,95 | 49,00 | 49,80 | 0,61% | 150,00 |
| 02.10.2024 | 49,60 | 49,90 | 48,55 | 49,50 | -0,20% | 2.633,00 |
| 01.10.2024 | 48,30 | 50,80 | 48,10 | 49,60 | 2,69% | 1.768,00 |
| 30.09.2024 | 46,85 | 48,45 | 46,65 | 48,30 | 3,21% | 140,00 |
| 27.09.2024 | 46,55 | 48,65 | 46,20 | 46,80 | 0,54% | - |
| 26.09.2024 | 44,60 | 46,65 | 44,35 | 46,55 | 4,26% | 200,00 |
| 25.09.2024 | 45,10 | 45,15 | 44,35 | 44,65 | -1,00% | - |
| 24.09.2024 | 44,20 | 45,15 | 43,05 | 45,10 | 2,50% | 40,00 |
| 23.09.2024 | 43,20 | 44,40 | 43,10 | 44,00 | 2,09% | - |
| 20.09.2024 | 44,40 | 44,65 | 42,90 | 43,10 | -2,93% | - |
| 19.09.2024 | 45,60 | 45,95 | 44,20 | 44,40 | -2,74% | 50,00 |
| 18.09.2024 | 46,15 | 46,40 | 44,30 | 45,65 | -1,08% | - |
| 17.09.2024 | 44,50 | 46,20 | 44,15 | 46,15 | 3,94% | - |
| 16.09.2024 | 44,95 | 45,35 | 44,35 | 44,40 | -1,22% | - |
| 13.09.2024 | 44,95 | 45,15 | 42,25 | 44,95 | 0,22% | 714,00 |
| 12.09.2024 | 46,00 | 46,25 | 44,75 | 44,85 | -2,71% | 140,00 |
| 11.09.2024 | 47,05 | 47,60 | 45,65 | 46,10 | -1,81% | 350,00 |
| 10.09.2024 | 47,75 | 47,85 | 46,95 | 46,95 | -1,88% | 300,00 |
| 09.09.2024 | 48,60 | 48,95 | 47,50 | 47,85 | -1,34% | 300,00 |
| 06.09.2024 | 48,75 | 50,10 | 48,45 | 48,50 | -0,72% | 230,00 |
| 05.09.2024 | 49,45 | 49,80 | 48,70 | 48,85 | -1,11% | 50,00 |
| 04.09.2024 | 49,00 | 50,20 | 48,35 | 49,40 | 0,30% | 140,00 |
| 03.09.2024 | 50,50 | 50,90 | 48,75 | 49,25 | -2,18% | - |
| 02.09.2024 | 48,15 | 54,80 | 48,10 | 50,35 | 4,57% | 100,00 |
| 30.08.2024 | 47,20 | 49,05 | 47,15 | 48,15 | 2,01% | - |
| 29.08.2024 | 48,20 | 50,00 | 47,05 | 47,20 | -1,87% | 16,00 |
| 28.08.2024 | 47,95 | 49,10 | 47,90 | 48,10 | 0,31% | 50,00 |
| 27.08.2024 | 46,45 | 48,00 | 46,05 | 47,95 | 3,34% | 100,00 |
| 26.08.2024 | 44,90 | 46,45 | 43,00 | 46,40 | 3,46% | 310,00 |
| 23.08.2024 | 44,85 | 45,35 | 43,45 | 44,85 | 0,00% | 40,00 |
| 22.08.2024 | 44,00 | 45,60 | 44,00 | 44,85 | 1,93% | 200,00 |
| 21.08.2024 | 46,10 | 46,75 | 43,55 | 44,00 | -4,56% | 290,00 |
| 20.08.2024 | 47,00 | 47,35 | 45,80 | 46,10 | -1,91% | 615,00 |
| 19.08.2024 | 47,85 | 48,10 | 46,95 | 47,00 | -1,78% | - |
| 16.08.2024 | 49,65 | 49,85 | 47,60 | 47,85 | -3,63% | 293,00 |
| 15.08.2024 | 49,45 | 50,10 | 49,05 | 49,65 | 0,40% | - |
| 14.08.2024 | 50,00 | 50,30 | 49,40 | 49,45 | -1,10% | - |
| 13.08.2024 | 50,70 | 50,80 | 48,50 | 50,00 | -1,38% | - |
| 12.08.2024 | 49,65 | 50,70 | 49,25 | 50,70 | 2,42% | 30,00 |
| 09.08.2024 | 48,20 | 51,30 | 48,00 | 49,50 | 2,38% | 70,00 |
| 08.08.2024 | 47,80 | 48,50 | 47,20 | 48,35 | 1,47% | 16,00 |
| 07.08.2024 | 48,45 | 48,90 | 45,45 | 47,65 | -1,24% | 554,00 |
| 06.08.2024 | 48,25 | 50,40 | 48,05 | 48,25 | -0,21% | 899,00 |
| 05.08.2024 | 53,40 | 53,80 | 47,25 | 48,35 | -10,63% | 592,00 |
| 02.08.2024 | 55,00 | 56,20 | 54,00 | 54,10 | -2,70% | - |
| 01.08.2024 | 57,80 | 60,50 | 54,80 | 55,60 | -3,64% | 163,00 |
| 31.07.2024 | 57,70 | 58,30 | 57,20 | 57,70 | 0,17% | 75,00 |
| 30.07.2024 | 59,00 | 59,20 | 56,70 | 57,60 | -2,37% | 100,00 |
| 29.07.2024 | 56,90 | 62,80 | 56,60 | 59,00 | 3,69% | - |
| 26.07.2024 | 55,60 | 57,10 | 55,40 | 56,90 | 2,34% | 100,00 |
| 25.07.2024 | 55,80 | 57,90 | 55,30 | 55,60 | -0,36% | - |
| 24.07.2024 | 54,30 | 56,80 | 54,20 | 55,80 | 2,39% | - |
| 23.07.2024 | 53,60 | 54,80 | 53,40 | 54,50 | 1,68% | 39,00 |
| 22.07.2024 | 52,80 | 54,20 | 52,80 | 53,60 | 1,52% | 37,00 |
| 19.07.2024 | 53,40 | 53,60 | 52,70 | 52,80 | -1,12% | 175,00 |
| 18.07.2024 | 53,40 | 54,20 | 52,90 | 53,40 | 0,00% | 63,00 |
| 17.07.2024 | 52,50 | 54,10 | 49,80 | 53,40 | 1,71% | 206,00 |
| 16.07.2024 | 56,30 | 56,30 | 44,30 | 52,50 | -6,75% | 267,00 |
| 15.07.2024 | 57,50 | 57,60 | 56,20 | 56,30 | -2,09% | 280,00 |
| 12.07.2024 | 57,30 | 57,90 | 57,00 | 57,50 | 0,35% | - |
| 11.07.2024 | 57,40 | 58,00 | 57,00 | 57,30 | -0,17% | 20,00 |
| 10.07.2024 | 57,80 | 58,30 | 56,30 | 57,40 | -0,69% | 72,00 |
| 09.07.2024 | 57,90 | 58,00 | 55,70 | 57,80 | -0,17% | 30,00 |
| 08.07.2024 | 58,40 | 58,80 | 57,80 | 57,90 | -0,86% | - |