324,850$
-0,55%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 326,66 | 327,01 | 322,06 | 324,85 | -0,55% | 231.873,00 |
| 08.09.2026 | 325,57 | 327,73 | 321,64 | 326,66 | 0,33% | 361.563,00 |
| 04.09.2026 | 319,18 | 326,24 | 319,08 | 325,57 | 0,96% | 199.177,00 |
| 03.09.2026 | 321,48 | 322,59 | 314,85 | 322,46 | 0,94% | 249.267,00 |
| 02.09.2026 | 317,77 | 323,01 | 315,77 | 319,45 | 0,11% | 224.890,00 |
| 01.09.2026 | 322,37 | 324,00 | 317,88 | 319,11 | -1,50% | 338.911,00 |
| 31.08.2026 | 322,48 | 324,76 | 318,67 | 323,98 | 0,55% | 364.221,00 |
| 28.08.2026 | 340,68 | 340,95 | 318,27 | 322,22 | -4,78% | 509.980,00 |
| 27.08.2026 | 340,00 | 340,78 | 336,28 | 338,39 | -1,18% | 193.654,00 |
| 26.08.2026 | 336,70 | 343,70 | 336,70 | 342,44 | 2,03% | 194.186,00 |
| 25.08.2026 | 342,69 | 343,34 | 335,19 | 335,64 | -0,92% | 195.225,00 |
| 24.08.2026 | 341,61 | 344,50 | 336,42 | 338,75 | -0,84% | 192.159,00 |
| 21.08.2026 | 340,92 | 342,96 | 339,27 | 341,62 | 0,38% | 211.747,00 |
| 20.08.2026 | 343,82 | 345,38 | 337,80 | 340,34 | -1,69% | 180.619,00 |
| 19.08.2026 | 356,59 | 356,59 | 346,10 | 346,19 | -2,30% | 300.131,00 |
| 18.08.2026 | 357,97 | 357,97 | 352,69 | 354,35 | -1,23% | 296.516,00 |
| 17.08.2026 | 358,33 | 361,38 | 355,79 | 358,78 | -0,88% | 322.523,00 |
| 14.08.2026 | 359,85 | 365,27 | 356,95 | 361,95 | 1,21% | 346.057,00 |
| 13.08.2026 | 365,95 | 374,80 | 350,86 | 357,62 | 1,51% | 479.476,00 |
| 12.08.2026 | 354,20 | 356,15 | 349,62 | 352,29 | -0,02% | 331.730,00 |
| 11.08.2026 | 359,97 | 363,59 | 352,34 | 352,35 | -1,52% | 239.963,00 |
| 10.08.2026 | 360,25 | 361,72 | 357,73 | 357,80 | -0,58% | 202.281,00 |
| 07.08.2026 | 359,36 | 361,12 | 356,28 | 359,90 | 0,28% | 129.408,00 |
| 06.08.2026 | 360,00 | 361,93 | 356,79 | 358,91 | 0,21% | 135.944,00 |
| 05.08.2026 | 358,87 | 362,93 | 356,31 | 358,14 | 0,35% | 297.318,00 |
| 04.08.2026 | 351,82 | 359,05 | 347,22 | 356,89 | 1,42% | 279.057,00 |
| 03.08.2026 | 345,36 | 351,96 | 345,36 | 351,90 | 1,94% | 164.906,00 |
| 31.07.2026 | 345,82 | 346,63 | 337,48 | 345,21 | 1,58% | 212.454,00 |
| 30.07.2026 | 341,06 | 341,19 | 331,42 | 339,85 | 1,64% | 253.048,00 |
| 29.07.2026 | 344,88 | 344,88 | 331,92 | 334,36 | -3,93% | 245.524,00 |
| 28.07.2026 | 349,61 | 352,76 | 345,51 | 348,04 | -0,36% | 287.305,00 |
| 27.07.2026 | 347,88 | 349,89 | 344,43 | 349,31 | 0,65% | 231.617,00 |
| 24.07.2026 | 343,47 | 348,09 | 339,77 | 347,06 | 0,87% | 225.496,00 |
| 23.07.2026 | 340,15 | 346,65 | 340,15 | 344,08 | 0,77% | 248.691,00 |
| 22.07.2026 | 340,90 | 345,38 | 338,53 | 341,44 | 0,09% | 213.031,00 |
| 21.07.2026 | 340,06 | 342,23 | 333,20 | 341,13 | 1,54% | 235.146,00 |
| 20.07.2026 | 339,15 | 339,64 | 333,45 | 335,94 | -0,14% | 281.143,00 |
| 17.07.2026 | 325,75 | 336,80 | 325,75 | 336,41 | 1,29% | 671.599,00 |
| 16.07.2026 | 330,21 | 333,34 | 325,88 | 332,13 | 1,37% | 288.724,00 |
| 15.07.2026 | 324,84 | 327,91 | 321,76 | 327,65 | 0,05% | 308.343,00 |
| 14.07.2026 | 333,41 | 335,78 | 327,20 | 327,49 | -0,56% | 274.086,00 |
| 13.07.2026 | 328,93 | 335,19 | 326,38 | 329,35 | -0,54% | 269.676,00 |
| 10.07.2026 | 322,40 | 332,36 | 322,40 | 331,15 | 2,69% | 281.610,00 |
| 09.07.2026 | 318,56 | 324,08 | 317,19 | 322,49 | 2,09% | 251.001,00 |
| 08.07.2026 | 312,68 | 316,79 | 310,04 | 315,88 | 0,17% | 207.205,00 |
| 07.07.2026 | 325,70 | 326,81 | 314,30 | 315,33 | -4,02% | 432.152,00 |
| 06.07.2026 | 330,85 | 331,70 | 327,11 | 328,53 | -0,70% | 256.570,00 |
| 02.07.2026 | 333,94 | 334,36 | 327,39 | 330,85 | -0,37% | 313.850,00 |
| 01.07.2026 | 340,24 | 340,24 | 331,93 | 332,08 | -1,80% | 198.447,00 |
| 30.06.2026 | 336,06 | 340,38 | 334,00 | 338,15 | 1,19% | 234.131,00 |
| 29.06.2026 | 334,33 | 339,23 | 333,21 | 334,16 | -0,87% | 357.540,00 |
| 26.06.2026 | 343,64 | 343,64 | 333,73 | 337,08 | -1,88% | 462.267,00 |
| 25.06.2026 | 335,97 | 345,48 | 335,97 | 343,54 | 2,92% | 292.791,00 |
| 24.06.2026 | 331,97 | 338,26 | 330,10 | 333,78 | 0,87% | 298.115,00 |
| 23.06.2026 | 333,40 | 335,59 | 329,01 | 330,90 | -2,12% | 250.205,00 |
| 22.06.2026 | 336,93 | 339,99 | 335,26 | 338,07 | 0,03% | 271.351,00 |
| 18.06.2026 | 333,38 | 340,37 | 333,38 | 337,96 | 2,45% | 485.794,00 |
| 17.06.2026 | 324,43 | 335,96 | 324,00 | 329,89 | 1,70% | 492.659,00 |
| 16.06.2026 | 319,42 | 327,00 | 318,82 | 324,38 | 2,59% | 423.297,00 |
| 15.06.2026 | 323,01 | 323,03 | 316,05 | 316,18 | -1,23% | 489.659,00 |
| 12.06.2026 | 324,35 | 324,83 | 316,76 | 320,11 | 0,38% | 308.421,00 |
| 11.06.2026 | 317,22 | 321,58 | 314,94 | 318,89 | 1,53% | 210.988,00 |
| 10.06.2026 | 323,13 | 326,41 | 313,84 | 314,08 | -2,70% | 202.102,00 |
| 09.06.2026 | 318,34 | 324,34 | 316,12 | 322,81 | 2,67% | 223.907,00 |
| 08.06.2026 | 318,95 | 318,95 | 312,95 | 314,42 | -0,28% | 221.488,00 |
| 05.06.2026 | 315,86 | 316,33 | 311,79 | 315,29 | 0,52% | 199.693,00 |
| 04.06.2026 | 315,94 | 315,94 | 311,27 | 313,67 | 0,09% | 184.860,00 |
| 03.06.2026 | 308,79 | 314,47 | 307,98 | 313,39 | 1,65% | 179.379,00 |
| 02.06.2026 | 302,40 | 308,58 | 301,91 | 308,31 | 2,44% | 136.691,00 |
| 01.06.2026 | 299,90 | 302,59 | 296,37 | 300,98 | -0,93% | 193.845,00 |
| 29.05.2026 | 303,80 | 308,63 | 303,76 | 303,81 | -1,53% | 265.285,00 |
| 28.05.2026 | 310,37 | 310,37 | 304,18 | 308,53 | -1,32% | 129.849,00 |
| 27.05.2026 | 312,63 | 314,97 | 308,95 | 312,65 | 0,42% | 279.030,00 |
| 26.05.2026 | 309,07 | 312,45 | 307,63 | 311,33 | 1,38% | 174.417,00 |
| 22.05.2026 | 307,17 | 309,39 | 303,69 | 307,10 | 0,47% | 179.983,00 |
| 21.05.2026 | 305,01 | 307,09 | 299,36 | 305,66 | -0,19% | 171.961,00 |
| 20.05.2026 | 304,08 | 307,82 | 299,69 | 306,25 | 1,19% | 170.503,00 |
| 19.05.2026 | 302,92 | 303,27 | 295,83 | 302,64 | -0,85% | 245.269,00 |
| 18.05.2026 | 307,37 | 310,15 | 304,56 | 305,22 | -0,63% | 180.219,00 |
| 15.05.2026 | 313,36 | 313,52 | 305,51 | 307,17 | -2,71% | 186.126,00 |
| 14.05.2026 | 313,89 | 316,94 | 311,26 | 315,72 | 1,56% | 176.994,00 |
| 13.05.2026 | 313,77 | 314,35 | 307,36 | 310,87 | -0,90% | 204.906,00 |
| 12.05.2026 | 311,58 | 314,55 | 308,01 | 313,70 | 1,01% | 343.967,00 |
| 11.05.2026 | 309,31 | 311,82 | 307,43 | 310,55 | 0,54% | 166.365,00 |
| 08.05.2026 | 311,09 | 311,65 | 307,61 | 308,87 | -0,48% | 144.888,00 |
| 07.05.2026 | 315,50 | 317,10 | 308,57 | 310,37 | -1,59% | 217.619,00 |
| 06.05.2026 | 309,78 | 316,46 | 307,82 | 315,39 | 3,24% | 452.964,00 |
| 05.05.2026 | 305,34 | 308,06 | 303,75 | 305,48 | 0,49% | 161.225,00 |
| 04.05.2026 | 299,41 | 306,35 | 299,41 | 303,99 | 0,33% | 350.194,00 |
| 01.05.2026 | 306,87 | 306,87 | 300,04 | 302,99 | -0,90% | 211.031,00 |
| 30.04.2026 | 297,52 | 306,65 | 295,09 | 305,75 | 3,10% | 336.873,00 |
| 29.04.2026 | 302,38 | 305,62 | 295,91 | 296,57 | -1,55% | 433.673,00 |
| 28.04.2026 | 299,61 | 309,67 | 296,31 | 301,24 | 1,05% | 591.872,00 |
| 27.04.2026 | 294,71 | 300,42 | 291,55 | 298,10 | 1,62% | 374.795,00 |
| 24.04.2026 | 293,01 | 295,24 | 291,97 | 293,35 | -0,36% | 166.727,00 |
| 23.04.2026 | 292,29 | 296,13 | 290,00 | 294,40 | 1,58% | 184.251,00 |
| 22.04.2026 | 295,35 | 295,97 | 287,80 | 289,82 | -1,28% | 174.055,00 |
| 21.04.2026 | 294,62 | 297,28 | 291,63 | 293,59 | -0,11% | 174.533,00 |
| 20.04.2026 | 292,18 | 294,14 | 290,22 | 293,92 | 0,99% | 191.789,00 |
| 17.04.2026 | 288,05 | 294,77 | 287,09 | 291,03 | 2,33% | 335.715,00 |