50,300€
-0,20%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 50,25 | 50,60 | 50,15 | 50,30 | -0,20% | - |
| 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 |
| 04.03.2025 | 52,90 | 53,00 | 50,40 | 51,00 | -3,59% | 145,00 |
| 03.03.2025 | 51,90 | 53,70 | 50,90 | 52,90 | 2,52% | 50,00 |
| 28.02.2025 | 54,00 | 54,30 | 51,10 | 51,60 | -4,62% | 580,00 |
| 27.02.2025 | 54,00 | 54,50 | 53,90 | 54,10 | 0,00% | - |
| 26.02.2025 | 54,30 | 55,20 | 54,00 | 54,10 | -0,73% | - |
| 25.02.2025 | 54,70 | 55,10 | 54,10 | 54,50 | -0,55% | 170,00 |
| 24.02.2025 | 55,30 | 55,30 | 53,60 | 54,80 | -0,18% | 70,00 |
| 21.02.2025 | 55,20 | 55,80 | 54,50 | 54,90 | -0,72% | 168,00 |
| 20.02.2025 | 54,50 | 55,60 | 54,50 | 55,30 | 1,47% | 136,00 |
| 19.02.2025 | 56,70 | 57,30 | 53,90 | 54,50 | -3,88% | 398,00 |
| 18.02.2025 | 57,30 | 57,70 | 56,50 | 56,70 | -1,22% | 150,00 |
| 17.02.2025 | 58,20 | 58,70 | 57,20 | 57,40 | -1,20% | 125,00 |
| 14.02.2025 | 59,50 | 60,00 | 57,20 | 58,10 | -2,52% | 200,00 |
| 13.02.2025 | 59,80 | 59,90 | 59,00 | 59,60 | -0,17% | - |
| 12.02.2025 | 60,40 | 60,50 | 59,10 | 59,70 | -1,16% | - |
| 11.02.2025 | 60,50 | 60,50 | 59,50 | 60,40 | 0,00% | 50,00 |
| 10.02.2025 | 59,70 | 60,40 | 59,40 | 60,40 | 1,17% | 13,00 |
| 07.02.2025 | 59,00 | 59,90 | 59,00 | 59,70 | 0,84% | 115,00 |
| 06.02.2025 | 59,40 | 61,30 | 57,20 | 59,20 | -0,34% | 1.475,00 |
| 05.02.2025 | 58,90 | 61,30 | 56,30 | 59,40 | 0,51% | 1.367,00 |
| 04.02.2025 | 62,40 | 63,50 | 57,30 | 59,10 | -5,29% | 493,00 |
| 03.02.2025 | 62,30 | 62,90 | 61,70 | 62,40 | -0,16% | 55,00 |
| 31.01.2025 | 62,40 | 62,80 | 62,40 | 62,50 | 0,00% | 164,00 |
| 30.01.2025 | 61,70 | 62,80 | 61,50 | 62,50 | 1,30% | 267,00 |
| 29.01.2025 | 62,60 | 63,10 | 61,70 | 61,70 | -1,44% | 100,00 |
| 28.01.2025 | 62,60 | 62,90 | 62,30 | 62,60 | -0,32% | 685,00 |
| 27.01.2025 | 63,20 | 63,20 | 62,50 | 62,80 | -0,63% | 147,00 |
| 24.01.2025 | 64,40 | 64,70 | 62,50 | 63,20 | -2,02% | 197,00 |
| 23.01.2025 | 63,60 | 64,60 | 63,40 | 64,50 | 1,42% | 140,00 |
| 22.01.2025 | 63,30 | 64,20 | 62,20 | 63,60 | 0,47% | 517,00 |
| 21.01.2025 | 62,80 | 63,40 | 62,30 | 63,30 | 0,96% | 400,00 |
| 20.01.2025 | 62,80 | 63,50 | 61,60 | 62,70 | -0,16% | 420,00 |
| 17.01.2025 | 61,20 | 63,00 | 60,80 | 62,80 | 2,78% | 289,00 |
| 16.01.2025 | 60,30 | 61,30 | 60,20 | 61,10 | 1,33% | 110,00 |
| 15.01.2025 | 60,20 | 60,30 | 59,40 | 60,30 | 0,17% | 354,00 |
| 14.01.2025 | 61,40 | 61,60 | 59,60 | 60,20 | -1,95% | 20,00 |
| 13.01.2025 | 58,50 | 61,60 | 58,30 | 61,40 | 4,96% | 53,00 |
| 10.01.2025 | 59,60 | 59,60 | 58,20 | 58,50 | -1,85% | 490,00 |
| 09.01.2025 | 58,70 | 59,80 | 58,70 | 59,60 | 1,53% | 70,00 |
| 08.01.2025 | 57,80 | 58,70 | 57,70 | 58,70 | 1,56% | 150,00 |
| 07.01.2025 | 59,40 | 59,40 | 57,70 | 57,80 | -2,69% | 235,00 |
| 06.01.2025 | 60,50 | 61,20 | 59,20 | 59,40 | -1,82% | 3,00 |
| 03.01.2025 | 59,00 | 60,70 | 58,80 | 60,50 | 2,89% | 50,00 |
| 02.01.2025 | 57,60 | 59,10 | 57,50 | 58,80 | 2,08% | 420,00 |
| 30.12.2024 | 57,40 | 58,00 | 56,30 | 57,60 | 0,00% | 104,00 |
| 27.12.2024 | 55,90 | 57,60 | 55,40 | 57,60 | 3,04% | 30,00 |
| 23.12.2024 | 55,80 | 56,50 | 55,80 | 55,90 | 0,18% | - |
| 20.12.2024 | 55,90 | 56,60 | 55,40 | 55,80 | -0,53% | 59,00 |
| 19.12.2024 | 57,00 | 57,60 | 55,50 | 56,10 | -1,58% | 432,00 |
| 18.12.2024 | 56,10 | 57,60 | 56,00 | 57,00 | 1,60% | 303,00 |
| 17.12.2024 | 55,10 | 56,40 | 54,70 | 56,10 | 1,81% | 643,00 |
| 16.12.2024 | 53,10 | 55,20 | 52,80 | 55,10 | 3,77% | 150,00 |
| 13.12.2024 | 54,50 | 55,30 | 52,30 | 53,10 | -2,57% | 107,00 |
| 12.12.2024 | 54,20 | 54,90 | 54,10 | 54,50 | 0,55% | 100,00 |
| 11.12.2024 | 54,90 | 55,10 | 54,20 | 54,20 | -1,28% | 50,00 |
| 10.12.2024 | 55,70 | 55,70 | 54,20 | 54,90 | -1,26% | 100,00 |
| 09.12.2024 | 56,00 | 56,00 | 54,40 | 55,60 | -0,54% | - |
| 06.12.2024 | 56,40 | 56,50 | 53,80 | 55,90 | -0,89% | - |
| 05.12.2024 | 56,20 | 56,90 | 55,30 | 56,40 | 0,36% | 50,00 |
| 04.12.2024 | 56,70 | 56,90 | 55,60 | 56,20 | -0,88% | 100,00 |
| 03.12.2024 | 55,90 | 56,90 | 55,70 | 56,70 | 1,43% | 327,00 |
| 02.12.2024 | 54,90 | 57,00 | 53,60 | 55,90 | 1,45% | 526,00 |
| 29.11.2024 | 53,70 | 55,10 | 52,70 | 55,10 | 2,61% | - |
| 28.11.2024 | 53,80 | 54,30 | 53,40 | 53,70 | -0,19% | 47,00 |
| 27.11.2024 | 52,90 | 53,80 | 52,60 | 53,80 | 1,70% | 130,00 |
| 26.11.2024 | 52,10 | 53,00 | 51,80 | 52,90 | 1,15% | 120,00 |
| 25.11.2024 | 54,10 | 54,10 | 52,20 | 52,30 | -2,97% | 435,00 |