1,118€
7,50%
Echtzeit-Aktienkurs AIRWELL DISTRIB. EO -,05
Bid:
Ask:
Aktienkurse zur AIRWELL DISTRIB. EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 1,14 | 1,16 | 1,08 | 1,12 | 0,00% | - |
| 18.09.2026 | 1,16 | 1,16 | 1,09 | 1,12 | -2,52% | - |
| 17.09.2026 | 1,18 | 1,18 | 1,08 | 1,15 | -1,96% | - |
| 16.09.2026 | 1,14 | 1,18 | 1,13 | 1,18 | 3,52% | 61.830,00 |
| 15.09.2026 | 1,15 | 1,17 | 1,10 | 1,14 | -1,30% | - |
| 14.09.2026 | 1,17 | 1,21 | 1,13 | 1,15 | -2,13% | - |
| 11.09.2026 | 1,22 | 1,26 | 1,17 | 1,18 | -3,29% | 17.982,00 |
| 10.09.2026 | 1,24 | 1,26 | 1,22 | 1,22 | -1,62% | - |
| 09.09.2026 | 1,23 | 1,26 | 1,22 | 1,24 | 0,82% | - |
| 08.09.2026 | 1,24 | 1,28 | 1,22 | 1,23 | -1,61% | 2.500,00 |
| 07.09.2026 | 1,19 | 1,26 | 1,17 | 1,25 | 4,36% | - |
| 04.09.2026 | 1,18 | 1,23 | 1,17 | 1,19 | 1,97% | - |
| 03.09.2026 | 1,19 | 1,21 | 1,17 | 1,17 | -1,68% | - |
| 02.09.2026 | 1,18 | 1,24 | 1,18 | 1,19 | 0,85% | - |
| 01.09.2026 | 1,21 | 1,25 | 1,18 | 1,18 | -2,07% | - |
| 31.08.2026 | 1,19 | 1,23 | 1,17 | 1,21 | 1,43% | - |
| 28.08.2026 | 1,24 | 1,25 | 1,19 | 1,19 | -6,09% | - |
| 27.08.2026 | 1,29 | 1,29 | 1,24 | 1,27 | -1,17% | - |
| 26.08.2026 | 1,26 | 1,30 | 1,26 | 1,28 | -1,54% | - |
| 25.08.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 1,96% | 1.637,00 |
| 24.08.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -2,30% | - |
| 21.08.2026 | 1,30 | 1,34 | 1,30 | 1,31 | 0,77% | - |
| 20.08.2026 | 1,33 | 1,36 | 1,27 | 1,30 | -2,26% | - |
| 19.08.2026 | 1,32 | 1,37 | 1,31 | 1,33 | 1,92% | - |
| 18.08.2026 | 1,31 | 1,40 | 1,27 | 1,30 | -1,52% | - |
| 17.08.2026 | 1,29 | 1,39 | 1,28 | 1,32 | 2,72% | - |
| 14.08.2026 | 1,29 | 1,30 | 1,25 | 1,29 | -0,39% | - |
| 13.08.2026 | 1,27 | 1,31 | 1,24 | 1,29 | -0,77% | 72.204,00 |
| 12.08.2026 | 1,29 | 1,34 | 1,26 | 1,30 | 1,17% | - |
| 11.08.2026 | 1,33 | 1,34 | 1,29 | 1,29 | -3,24% | - |
| 10.08.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 2,55% | - |
| 07.08.2026 | 1,29 | 1,33 | 1,26 | 1,30 | 0,78% | - |
| 06.08.2026 | 1,28 | 1,33 | 1,28 | 1,29 | 0,78% | 5.864,00 |
| 05.08.2026 | 1,25 | 1,31 | 1,25 | 1,28 | 2,82% | - |
| 04.08.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -2,36% | - |
| 03.08.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 2,58% | - |
| 31.07.2026 | 1,24 | 1,26 | 1,20 | 1,24 | 0,41% | - |
| 30.07.2026 | 1,28 | 1,32 | 1,20 | 1,23 | -4,05% | - |
| 29.07.2026 | 1,38 | 1,38 | 1,26 | 1,29 | -7,09% | - |
| 28.07.2026 | 1,35 | 1,39 | 1,34 | 1,38 | 3,06% | - |
| 27.07.2026 | 1,42 | 1,49 | 1,34 | 1,34 | -3,80% | 15.400,00 |
| 24.07.2026 | 1,45 | 1,46 | 1,30 | 1,40 | -3,66% | - |
| 23.07.2026 | 1,40 | 1,46 | 1,39 | 1,45 | 2,84% | - |
| 22.07.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -2,56% | 36.000,00 |
| 21.07.2026 | 1,44 | 1,49 | 1,42 | 1,45 | 0,84% | 210,00 |
| 20.07.2026 | 1,45 | 1,47 | 1,42 | 1,43 | -1,38% | 33.000,00 |
| 17.07.2026 | 1,45 | 1,46 | 1,44 | 1,45 | -0,95% | - |
| 16.07.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 0,96% | - |
| 15.07.2026 | 1,53 | 1,53 | 1,44 | 1,45 | -4,72% | - |
| 14.07.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 1,46% | - |
| 13.07.2026 | 1,46 | 1,57 | 1,45 | 1,50 | 1,35% | - |
| 10.07.2026 | 1,55 | 1,60 | 1,48 | 1,48 | -4,20% | - |
| 09.07.2026 | 1,62 | 1,62 | 1,54 | 1,55 | -4,03% | - |
| 08.07.2026 | 1,48 | 1,62 | 1,43 | 1,61 | 8,47% | - |
| 07.07.2026 | 1,45 | 1,54 | 1,40 | 1,49 | 2,20% | 33.950,00 |
| 06.07.2026 | 1,43 | 1,48 | 1,40 | 1,46 | 2,11% | 38.056,00 |
| 03.07.2026 | 1,44 | 1,45 | 1,38 | 1,43 | -0,35% | 28.000,00 |
| 02.07.2026 | 1,42 | 1,45 | 1,38 | 1,43 | -0,69% | - |
| 01.07.2026 | 1,46 | 1,48 | 1,41 | 1,44 | -1,57% | - |
| 30.06.2026 | 1,51 | 1,52 | 1,43 | 1,46 | -2,92% | 4.380,00 |
| 29.06.2026 | 1,52 | 1,57 | 1,48 | 1,51 | 0,47% | - |
| 26.06.2026 | 1,51 | 1,55 | 1,43 | 1,50 | -1,64% | - |
| 25.06.2026 | 1,67 | 1,67 | 1,47 | 1,53 | -4,98% | 62.722,00 |
| 24.06.2026 | 1,46 | 1,69 | 1,38 | 1,61 | 9,33% | 128.430,00 |
| 23.06.2026 | 1,47 | 1,51 | 1,37 | 1,47 | -1,48% | 40.500,00 |
| 22.06.2026 | 1,34 | 1,51 | 1,33 | 1,49 | 12,45% | 48.334,00 |
| 19.06.2026 | 1,32 | 1,39 | 1,32 | 1,33 | -0,38% | - |
| 18.06.2026 | 1,34 | 1,42 | 1,33 | 1,33 | -0,23% | - |
| 17.06.2026 | 1,26 | 1,37 | 1,25 | 1,33 | 6,64% | - |
| 16.06.2026 | 1,27 | 1,27 | 1,21 | 1,25 | -1,42% | - |
| 15.06.2026 | 1,31 | 1,31 | 1,21 | 1,27 | -0,16% | - |
| 12.06.2026 | 1,27 | 1,30 | 1,24 | 1,27 | 0,16% | - |
| 11.06.2026 | 1,24 | 1,29 | 1,22 | 1,27 | 2,42% | - |
| 10.06.2026 | 1,26 | 1,32 | 1,23 | 1,24 | -2,52% | - |
| 09.06.2026 | 1,32 | 1,34 | 1,25 | 1,27 | -2,31% | - |
| 08.06.2026 | 1,20 | 1,31 | 1,20 | 1,30 | 5,43% | - |
| 05.06.2026 | 1,26 | 1,30 | 1,20 | 1,23 | -3,29% | - |
| 04.06.2026 | 1,25 | 1,30 | 1,23 | 1,28 | -4,99% | - |
| 03.06.2026 | 1,34 | 1,36 | 1,31 | 1,34 | 0,90% | - |
| 02.06.2026 | 1,41 | 1,42 | 1,33 | 1,33 | -5,54% | - |
| 01.06.2026 | 1,48 | 1,51 | 1,36 | 1,41 | -4,22% | - |
| 29.05.2026 | 1,49 | 1,56 | 1,36 | 1,47 | -0,68% | - |
| 28.05.2026 | 1,53 | 1,63 | 1,44 | 1,48 | -5,13% | - |
| 27.05.2026 | 1,41 | 1,75 | 1,41 | 1,56 | 9,70% | - |
| 26.05.2026 | 1,35 | 1,49 | 1,34 | 1,42 | 5,10% | - |
| 25.05.2026 | 1,18 | 1,39 | 1,16 | 1,35 | 17,14% | - |
| 22.05.2026 | 1,12 | 1,17 | 1,11 | 1,16 | 3,59% | - |
| 21.05.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,11% | - |
| 20.05.2026 | 1,11 | 1,14 | 1,07 | 1,09 | -1,62% | - |
| 19.05.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 18.05.2026 | 1,21 | 1,23 | 1,04 | 1,12 | -7,82% | - |
| 15.05.2026 | 1,22 | 1,25 | 1,19 | 1,22 | -1,46% | - |
| 14.05.2026 | 1,25 | 1,26 | 1,17 | 1,23 | -1,20% | 5.500,00 |
| 13.05.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 0,65% | - |
| 12.05.2026 | 1,22 | 1,25 | 1,20 | 1,24 | 1,22% | - |
| 11.05.2026 | 1,23 | 1,25 | 1,15 | 1,23 | -0,81% | - |
| 08.05.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 1,65% | - |
| 07.05.2026 | 1,31 | 1,32 | 1,21 | 1,22 | -2,41% | - |
| 06.05.2026 | 1,40 | 1,40 | 1,25 | 1,25 | -10,11% | - |
| 05.05.2026 | 1,13 | 1,48 | 1,13 | 1,39 | 18,17% | - |