225,580$
-0,32%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 229,91 | 230,90 | 224,55 | 225,58 | -0,32% | 215.058,00 |
| 11.03.2025 | 225,84 | 230,41 | 222,54 | 226,30 | -0,64% | 276.544,00 |
| 10.03.2025 | 225,88 | 231,74 | 224,47 | 227,75 | -0,98% | 425.403,00 |
| 07.03.2025 | 227,51 | 231,03 | 222,21 | 230,01 | 0,44% | 435.558,00 |
| 06.03.2025 | 229,19 | 233,25 | 228,06 | 229,00 | -1,62% | 275.492,00 |
| 05.03.2025 | 230,13 | 232,85 | 227,73 | 232,78 | 1,27% | 414.484,00 |
| 04.03.2025 | 233,47 | 236,50 | 226,61 | 229,86 | -4,34% | 618.230,00 |
| 03.03.2025 | 251,79 | 253,16 | 238,59 | 240,30 | -4,10% | 290.457,00 |
| 28.02.2025 | 245,41 | 251,14 | 241,58 | 250,58 | 2,41% | 293.873,00 |
| 27.02.2025 | 246,17 | 249,97 | 244,30 | 244,68 | -0,16% | 177.571,00 |
| 26.02.2025 | 250,29 | 251,34 | 244,63 | 245,08 | -1,01% | 269.746,00 |
| 25.02.2025 | 244,32 | 249,26 | 243,51 | 247,59 | 0,85% | 270.322,00 |
| 24.02.2025 | 247,01 | 247,80 | 243,45 | 245,50 | -0,09% | 327.268,00 |
| 21.02.2025 | 264,32 | 265,95 | 245,55 | 245,71 | -6,86% | 375.694,00 |
| 20.02.2025 | 264,91 | 265,95 | 261,23 | 263,82 | -0,82% | 245.862,00 |
| 19.02.2025 | 267,07 | 267,07 | 262,17 | 266,00 | -1,18% | 205.555,00 |
| 18.02.2025 | 266,31 | 269,69 | 265,02 | 269,18 | 1,45% | 207.358,00 |
| 14.02.2025 | 263,11 | 265,46 | 261,76 | 265,34 | 0,84% | 154.801,00 |
| 13.02.2025 | 261,65 | 263,96 | 260,14 | 263,14 | 1,20% | 191.455,00 |
| 12.02.2025 | 257,99 | 261,83 | 256,92 | 260,03 | -0,94% | 154.877,00 |
| 11.02.2025 | 262,54 | 264,53 | 260,14 | 262,50 | -0,53% | 215.246,00 |
| 10.02.2025 | 264,00 | 265,53 | 261,71 | 263,91 | 0,64% | 197.785,00 |
| 07.02.2025 | 268,49 | 268,49 | 261,12 | 262,24 | -2,05% | 224.603,00 |
| 06.02.2025 | 265,75 | 268,26 | 264,60 | 267,72 | 1,06% | 269.850,00 |
| 05.02.2025 | 262,94 | 265,88 | 259,78 | 264,91 | 1,86% | 244.031,00 |
| 04.02.2025 | 259,00 | 261,06 | 256,77 | 260,06 | 0,62% | 267.923,00 |
| 03.02.2025 | 254,48 | 259,94 | 252,01 | 258,46 | -0,60% | 281.094,00 |
| 31.01.2025 | 262,85 | 263,57 | 258,25 | 260,03 | -1,36% | 626.835,00 |
| 30.01.2025 | 258,66 | 264,58 | 256,87 | 263,62 | 3,60% | 269.862,00 |
| 29.01.2025 | 250,83 | 264,60 | 249,58 | 254,46 | 0,89% | 551.921,00 |
| 28.01.2025 | 258,25 | 258,25 | 250,83 | 252,22 | 0,37% | 358.212,00 |
| 27.01.2025 | 258,01 | 258,35 | 250,13 | 251,30 | -3,59% | 335.099,00 |
| 24.01.2025 | 262,14 | 262,14 | 258,24 | 260,66 | -0,33% | 174.530,00 |
| 23.01.2025 | 260,92 | 262,84 | 259,04 | 261,52 | -0,08% | 285.677,00 |
| 22.01.2025 | 263,73 | 264,94 | 261,37 | 261,72 | -0,61% | 186.761,00 |
| 21.01.2025 | 260,60 | 264,07 | 259,57 | 263,33 | 2,31% | 190.452,00 |
| 17.01.2025 | 258,09 | 259,93 | 254,26 | 257,39 | 0,72% | 324.848,00 |
| 16.01.2025 | 254,00 | 256,82 | 253,04 | 255,54 | 0,96% | 224.634,00 |
| 15.01.2025 | 259,83 | 260,00 | 251,12 | 253,10 | -0,09% | 256.656,00 |
| 14.01.2025 | 251,57 | 254,14 | 249,87 | 253,34 | 1,95% | 227.516,00 |
| 13.01.2025 | 239,86 | 248,99 | 239,86 | 248,50 | 1,51% | 264.373,00 |
| 10.01.2025 | 245,42 | 247,77 | 243,66 | 244,80 | -1,66% | 363.451,00 |
| 08.01.2025 | 246,70 | 249,29 | 243,92 | 248,92 | 0,23% | 262.649,00 |
| 07.01.2025 | 250,52 | 256,09 | 245,86 | 248,35 | -0,49% | 855.612,00 |
| 06.01.2025 | 247,65 | 250,57 | 245,03 | 249,58 | 1,86% | 588.053,00 |
| 03.01.2025 | 239,88 | 245,48 | 238,66 | 245,03 | 2,69% | 224.715,00 |
| 02.01.2025 | 242,62 | 244,95 | 237,65 | 238,61 | -0,36% | 427.265,00 |
| 31.12.2024 | 239,29 | 241,07 | 238,95 | 239,47 | 0,34% | 195.235,00 |
| 30.12.2024 | 239,43 | 241,32 | 235,58 | 238,66 | -1,20% | 173.824,00 |
| 27.12.2024 | 242,75 | 244,23 | 239,76 | 241,55 | -1,18% | 151.018,00 |
| 26.12.2024 | 241,86 | 244,91 | 241,05 | 244,44 | 0,38% | 150.975,00 |
| 24.12.2024 | 241,00 | 243,88 | 240,51 | 243,51 | 1,00% | 60.645,00 |
| 23.12.2024 | 239,68 | 242,98 | 238,22 | 241,10 | 0,22% | 278.581,00 |
| 20.12.2024 | 244,13 | 244,94 | 239,47 | 240,58 | -1,18% | 1.006.972,00 |
| 19.12.2024 | 249,48 | 250,40 | 242,91 | 243,45 | -0,41% | 321.778,00 |
| 18.12.2024 | 255,08 | 256,34 | 243,10 | 244,46 | -3,87% | 388.324,00 |
| 17.12.2024 | 257,96 | 258,20 | 252,73 | 254,29 | -1,75% | 502.044,00 |
| 16.12.2024 | 260,62 | 261,33 | 258,24 | 258,83 | -1,24% | 390.641,00 |
| 13.12.2024 | 267,89 | 267,89 | 262,01 | 262,07 | -2,21% | 309.549,00 |
| 12.12.2024 | 269,68 | 271,01 | 266,66 | 268,00 | -0,98% | 220.270,00 |
| 11.12.2024 | 273,13 | 275,41 | 270,36 | 270,64 | 0,05% | 254.406,00 |
| 10.12.2024 | 271,58 | 273,10 | 268,57 | 270,50 | -0,53% | 192.113,00 |
| 09.12.2024 | 274,50 | 275,61 | 269,94 | 271,93 | -0,69% | 203.992,00 |
| 06.12.2024 | 276,61 | 276,79 | 271,98 | 273,82 | -0,43% | 175.840,00 |
| 05.12.2024 | 278,05 | 278,57 | 274,08 | 275,01 | -0,99% | 116.841,00 |
| 04.12.2024 | 276,26 | 278,55 | 275,02 | 277,75 | 0,23% | 189.493,00 |
| 03.12.2024 | 276,02 | 277,56 | 272,27 | 277,10 | 1,54% | 241.566,00 |
| 02.12.2024 | 275,25 | 275,94 | 272,01 | 272,91 | -0,66% | 298.510,00 |
| 29.11.2024 | 276,73 | 278,14 | 273,65 | 274,72 | 0,30% | 205.258,00 |
| 27.11.2024 | 281,13 | 282,98 | 273,09 | 273,90 | -2,35% | 294.308,00 |
| 26.11.2024 | 280,90 | 282,26 | 277,99 | 280,49 | 0,70% | 357.489,00 |
| 25.11.2024 | 279,33 | 282,32 | 277,12 | 278,55 | 0,52% | 332.047,00 |
| 22.11.2024 | 273,31 | 277,63 | 272,59 | 277,11 | 4,28% | 293.513,00 |
| 20.11.2024 | 265,61 | 266,20 | 262,92 | 265,74 | -0,20% | 165.095,00 |
| 19.11.2024 | 267,13 | 267,13 | 262,50 | 266,27 | -0,37% | 165.586,00 |
| 18.11.2024 | 267,85 | 270,13 | 264,88 | 267,26 | 0,20% | 164.165,00 |
| 15.11.2024 | 271,11 | 272,53 | 266,40 | 266,73 | -1,55% | 182.504,00 |
| 14.11.2024 | 273,99 | 274,67 | 270,25 | 270,94 | -0,25% | 204.901,00 |
| 13.11.2024 | 276,31 | 276,97 | 271,47 | 271,62 | -0,83% | 233.766,00 |
| 12.11.2024 | 273,89 | 276,16 | 272,45 | 273,88 | -0,48% | 253.462,00 |
| 11.11.2024 | 272,00 | 275,51 | 270,06 | 275,20 | 2,60% | 235.495,00 |
| 08.11.2024 | 266,25 | 269,42 | 264,63 | 268,23 | 1,22% | 317.938,00 |
| 07.11.2024 | 267,42 | 268,09 | 263,67 | 265,01 | -1,35% | 321.869,00 |
| 06.11.2024 | 259,65 | 269,05 | 255,86 | 268,64 | 13,73% | 629.457,00 |
| 05.11.2024 | 230,81 | 236,82 | 230,81 | 236,20 | 1,52% | 129.432,00 |
| 04.11.2024 | 230,32 | 235,07 | 230,32 | 232,66 | 0,50% | 175.063,00 |
| 01.11.2024 | 232,83 | 234,31 | 231,21 | 231,50 | -0,04% | 145.338,00 |
| 31.10.2024 | 236,00 | 237,22 | 231,54 | 231,59 | -1,96% | 229.259,00 |
| 30.10.2024 | 235,22 | 238,81 | 235,22 | 236,21 | 0,34% | 192.706,00 |
| 29.10.2024 | 232,09 | 236,02 | 230,57 | 235,40 | 0,86% | 180.696,00 |
| 28.10.2024 | 234,02 | 234,02 | 231,46 | 233,39 | 0,90% | 171.465,00 |
| 25.10.2024 | 234,34 | 234,82 | 230,33 | 231,30 | -0,29% | 298.134,00 |
| 24.10.2024 | 232,00 | 240,45 | 229,42 | 231,97 | 3,64% | 627.670,00 |
| 23.10.2024 | 224,10 | 226,86 | 222,45 | 223,82 | -1,07% | 374.434,00 |
| 22.10.2024 | 230,01 | 230,36 | 225,75 | 226,23 | -1,63% | 203.601,00 |
| 21.10.2024 | 232,12 | 232,79 | 228,72 | 229,98 | -0,90% | 118.372,00 |
| 18.10.2024 | 235,54 | 235,75 | 231,87 | 232,07 | -1,31% | 225.154,00 |
| 17.10.2024 | 233,25 | 235,61 | 232,29 | 235,15 | 0,32% | 181.908,00 |
| 16.10.2024 | 231,79 | 234,60 | 231,23 | 234,39 | 3,17% | 236.320,00 |
| 15.10.2024 | 226,99 | 230,48 | 225,25 | 227,18 | -0,29% | 144.202,00 |