49,300€
-3,71%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 51,20 | 51,50 | 49,35 | 49,35 | -3,61% | 65,00 |
| 24.07.2025 | 50,50 | 51,30 | 50,10 | 51,20 | 1,59% | 637,00 |
| 23.07.2025 | 48,30 | 52,60 | 48,30 | 50,40 | 4,13% | 625,00 |
| 22.07.2025 | 48,10 | 50,65 | 47,85 | 48,40 | 0,73% | 2.060,00 |
| 21.07.2025 | 47,90 | 48,45 | 47,80 | 48,05 | 0,21% | 100,00 |
| 18.07.2025 | 48,35 | 48,95 | 47,85 | 47,95 | -0,72% | 85,00 |
| 17.07.2025 | 48,55 | 48,85 | 47,65 | 48,30 | 0,00% | 180,00 |
| 16.07.2025 | 48,95 | 49,20 | 48,25 | 48,30 | -1,43% | 150,00 |
| 15.07.2025 | 50,70 | 51,40 | 48,75 | 49,00 | -3,73% | 36,00 |
| 14.07.2025 | 48,50 | 52,40 | 48,50 | 50,90 | 3,56% | 517,00 |
| 11.07.2025 | 48,05 | 49,80 | 47,75 | 49,15 | 2,18% | 150,00 |
| 10.07.2025 | 48,50 | 49,35 | 47,75 | 48,10 | -0,93% | 155,00 |
| 09.07.2025 | 48,50 | 49,55 | 47,75 | 48,55 | -0,10% | 400,00 |
| 08.07.2025 | 48,55 | 51,40 | 47,95 | 48,60 | 0,21% | 240,00 |
| 07.07.2025 | 47,85 | 48,95 | 0,00 | 48,50 | 1,36% | 402,00 |
| 04.07.2025 | 50,10 | 50,15 | 47,60 | 47,85 | -4,59% | 605,00 |
| 03.07.2025 | 54,70 | 54,80 | 0,00 | 50,15 | -7,98% | 1.750,00 |
| 02.07.2025 | 54,60 | 55,10 | 54,50 | 54,50 | -0,37% | - |
| 01.07.2025 | 55,70 | 56,80 | 54,70 | 54,70 | -1,62% | - |
| 30.06.2025 | 55,00 | 56,10 | 54,50 | 55,60 | 0,91% | - |
| 27.06.2025 | 54,70 | 55,40 | 54,40 | 55,10 | 0,55% | - |
| 26.06.2025 | 54,10 | 55,20 | 54,10 | 54,80 | 1,11% | - |
| 25.06.2025 | 54,10 | 55,30 | 53,90 | 54,20 | 0,00% | - |
| 24.06.2025 | 56,30 | 56,50 | 0,00 | 54,20 | -3,04% | 3.000,00 |
| 23.06.2025 | 54,80 | 56,90 | 54,70 | 55,90 | 1,64% | - |
| 20.06.2025 | 54,00 | 55,20 | 53,50 | 55,00 | 1,66% | 100,00 |
| 19.06.2025 | 55,80 | 55,90 | 54,00 | 54,10 | -3,22% | 100,00 |
| 18.06.2025 | 54,00 | 56,70 | 54,00 | 55,90 | 3,33% | - |
| 17.06.2025 | 55,10 | 55,40 | 54,00 | 54,10 | -2,35% | 300,00 |
| 16.06.2025 | 56,70 | 57,20 | 55,20 | 55,40 | -2,29% | - |
| 13.06.2025 | 54,70 | 57,50 | 54,50 | 56,70 | 3,66% | 70,00 |
| 12.06.2025 | 54,20 | 55,20 | 54,10 | 54,70 | 0,92% | - |
| 11.06.2025 | 54,10 | 54,70 | 54,00 | 54,20 | -0,37% | 175,00 |
| 10.06.2025 | 54,50 | 55,70 | 52,40 | 54,40 | -0,55% | - |
| 09.06.2025 | 55,30 | 56,70 | 54,50 | 54,70 | -1,08% | - |
| 06.06.2025 | 54,60 | 55,40 | 54,60 | 55,30 | 1,28% | - |
| 05.06.2025 | 54,80 | 55,30 | 54,60 | 54,60 | -0,55% | 110,00 |
| 04.06.2025 | 53,90 | 55,60 | 53,90 | 54,90 | 1,86% | 20,00 |
| 03.06.2025 | 55,20 | 55,70 | 52,20 | 53,90 | -2,71% | - |
| 02.06.2025 | 57,00 | 57,70 | 55,20 | 55,40 | -2,81% | - |
| 30.05.2025 | 58,00 | 58,00 | 56,90 | 57,00 | -1,38% | 125,00 |
| 29.05.2025 | 57,80 | 58,80 | 57,50 | 57,80 | 0,00% | - |
| 28.05.2025 | 56,50 | 58,60 | 56,40 | 57,80 | 2,30% | 52,00 |
| 27.05.2025 | 56,70 | 57,20 | 56,40 | 56,50 | -0,35% | - |
| 26.05.2025 | 56,20 | 56,80 | 55,00 | 56,70 | 2,35% | - |
| 23.05.2025 | 56,50 | 56,80 | 54,20 | 55,40 | -1,77% | - |
| 22.05.2025 | 56,20 | 56,90 | 56,00 | 56,40 | 0,36% | 210,00 |
| 21.05.2025 | 55,80 | 56,80 | 55,70 | 56,20 | 0,72% | 80,00 |
| 20.05.2025 | 56,20 | 56,60 | 55,60 | 55,80 | -0,71% | 115,00 |
| 19.05.2025 | 55,20 | 57,30 | 54,90 | 56,20 | 1,44% | 25,00 |
| 16.05.2025 | 54,60 | 55,70 | 54,50 | 55,40 | 1,28% | 57,00 |
| 15.05.2025 | 55,40 | 55,80 | 54,40 | 54,70 | -1,08% | 185,00 |
| 14.05.2025 | 55,70 | 55,80 | 55,10 | 55,30 | -0,90% | 50,00 |
| 13.05.2025 | 54,30 | 56,10 | 54,20 | 55,80 | 1,82% | 100,00 |
| 12.05.2025 | 57,20 | 58,20 | 54,40 | 54,80 | -4,20% | 1.180,00 |
| 09.05.2025 | 58,00 | 58,30 | 56,20 | 57,20 | -1,38% | 21,00 |
| 08.05.2025 | 56,40 | 58,30 | 56,20 | 58,00 | 3,20% | - |
| 07.05.2025 | 56,90 | 57,40 | 56,20 | 56,20 | -1,23% | 420,00 |
| 06.05.2025 | 56,90 | 57,40 | 54,80 | 56,90 | 0,18% | 180,00 |
| 05.05.2025 | 57,10 | 57,80 | 55,30 | 56,80 | -0,35% | 2.005,00 |
| 02.05.2025 | 56,30 | 57,80 | 55,90 | 57,00 | 1,97% | - |
| 30.04.2025 | 55,40 | 56,40 | 55,30 | 55,90 | 0,90% | - |
| 29.04.2025 | 55,10 | 55,80 | 54,50 | 55,40 | 0,18% | 500,00 |
| 28.04.2025 | 51,80 | 55,60 | 51,50 | 55,30 | 6,76% | 2.221,00 |
| 25.04.2025 | 51,00 | 51,90 | 50,20 | 51,80 | 2,17% | - |
| 24.04.2025 | 50,50 | 50,90 | 50,50 | 50,70 | 0,40% | 30,00 |
| 23.04.2025 | 50,60 | 51,00 | 50,40 | 50,50 | 0,80% | 540,00 |
| 22.04.2025 | 50,25 | 50,60 | 49,75 | 50,10 | -0,60% | 100,00 |
| 17.04.2025 | 51,60 | 51,60 | 49,90 | 50,40 | -1,18% | - |
| 16.04.2025 | 50,90 | 51,40 | 49,30 | 51,00 | 0,79% | 504,00 |
| 15.04.2025 | 49,30 | 51,00 | 48,55 | 50,60 | 2,64% | 500,00 |
| 14.04.2025 | 48,60 | 49,30 | 48,45 | 49,30 | 1,44% | 65,00 |
| 11.04.2025 | 48,50 | 49,15 | 47,55 | 48,60 | 0,21% | 4,00 |
| 10.04.2025 | 49,50 | 50,40 | 48,00 | 48,50 | -2,02% | - |
| 09.04.2025 | 48,80 | 50,10 | 46,45 | 49,50 | 0,30% | 2.121,00 |
| 08.04.2025 | 49,35 | 49,85 | 48,85 | 49,35 | 0,00% | 236,00 |
| 07.04.2025 | 47,25 | 49,90 | 45,55 | 49,35 | 4,11% | 1.239,00 |
| 04.04.2025 | 54,40 | 54,40 | 46,20 | 47,40 | -12,87% | 3.894,00 |
| 03.04.2025 | 54,20 | 54,80 | 53,30 | 54,40 | 0,18% | 310,00 |
| 02.04.2025 | 53,60 | 54,70 | 53,50 | 54,30 | 1,31% | - |
| 01.04.2025 | 54,30 | 54,80 | 53,50 | 53,60 | -1,29% | 100,00 |
| 31.03.2025 | 56,80 | 57,10 | 51,80 | 54,30 | -4,40% | 1.410,00 |
| 28.03.2025 | 56,80 | 56,90 | 56,40 | 56,80 | 0,00% | 80,00 |
| 27.03.2025 | 57,40 | 58,20 | 56,60 | 56,80 | -1,39% | 267,00 |
| 26.03.2025 | 58,20 | 58,50 | 56,70 | 57,60 | -1,54% | 40,00 |
| 25.03.2025 | 58,40 | 58,60 | 57,80 | 58,50 | 0,34% | 235,00 |
| 24.03.2025 | 58,80 | 59,00 | 58,00 | 58,30 | -0,51% | 640,00 |
| 21.03.2025 | 60,00 | 60,30 | 56,60 | 58,60 | -2,66% | 331,00 |
| 20.03.2025 | 59,90 | 60,20 | 57,70 | 60,20 | 0,33% | 550,00 |
| 19.03.2025 | 60,50 | 60,80 | 58,70 | 60,00 | -0,83% | 135,00 |
| 18.03.2025 | 58,40 | 60,50 | 58,00 | 60,50 | 3,60% | 211,00 |
| 17.03.2025 | 58,20 | 59,30 | 56,90 | 58,40 | 0,34% | 1.431,00 |
| 14.03.2025 | 56,90 | 58,40 | 56,40 | 58,20 | 3,01% | 800,00 |
| 13.03.2025 | 56,20 | 57,40 | 55,40 | 56,50 | 0,71% | 721,00 |
| 12.03.2025 | 54,40 | 56,30 | 54,30 | 56,10 | 3,31% | 538,00 |
| 11.03.2025 | 53,40 | 54,30 | 53,40 | 54,30 | 1,31% | 250,00 |
| 10.03.2025 | 53,00 | 54,60 | 52,90 | 53,60 | 1,32% | 605,00 |
| 07.03.2025 | 53,30 | 53,70 | 52,20 | 52,90 | -0,75% | 635,00 |
| 06.03.2025 | 52,70 | 53,60 | 52,60 | 53,30 | 0,76% | 294,00 |
| 05.03.2025 | 50,90 | 53,00 | 50,20 | 52,90 | 3,73% | 330,00 |