54,900€
-0,72%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 51,20 | 54,30 | 51,10 | 53,90 | 5,48% | 832,00 |
| 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 |