15,400€
6,21%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
01.10.2025 | 14,10 | 15,00 | 14,00 | 14,50 | 2,11% | - |
30.09.2025 | 14,25 | 14,45 | 14,15 | 14,20 | 0,00% | - |
29.09.2025 | 14,25 | 14,25 | 14,15 | 14,20 | 0,00% | - |
26.09.2025 | 14,20 | 14,45 | 14,00 | 14,20 | 0,35% | - |
25.09.2025 | 14,30 | 14,30 | 13,90 | 14,15 | -1,74% | - |
24.09.2025 | 14,40 | 14,45 | 14,20 | 14,40 | 0,00% | - |
23.09.2025 | 14,30 | 14,45 | 14,25 | 14,40 | 1,41% | 1.178,00 |
22.09.2025 | 14,15 | 14,40 | 14,10 | 14,20 | 0,35% | - |
19.09.2025 | 14,10 | 14,25 | 14,05 | 14,15 | 1,07% | - |
18.09.2025 | 14,20 | 14,25 | 13,80 | 14,00 | -1,41% | 2.858,00 |
17.09.2025 | 14,15 | 14,20 | 14,15 | 14,20 | -0,35% | - |
16.09.2025 | 13,95 | 14,25 | 13,75 | 14,25 | -1,38% | - |
15.09.2025 | 14,40 | 14,45 | 14,35 | 14,45 | 1,05% | - |
12.09.2025 | 14,30 | 14,35 | 14,25 | 14,30 | 0,70% | - |
11.09.2025 | 14,30 | 14,35 | 14,00 | 14,20 | 0,00% | 4.632,00 |
10.09.2025 | 14,30 | 14,35 | 14,10 | 14,20 | -0,70% | 3.248,00 |
09.09.2025 | 14,35 | 14,45 | 14,25 | 14,30 | -3,70% | 450,00 |
05.09.2025 | 16,15 | 16,15 | 14,25 | 14,85 | -8,33% | - |
04.09.2025 | 16,15 | 16,25 | 16,10 | 16,20 | 0,00% | - |
03.09.2025 | 15,90 | 16,25 | 15,85 | 16,20 | 1,57% | - |
02.09.2025 | 16,00 | 16,15 | 15,60 | 15,95 | -0,93% | - |
01.09.2025 | 16,10 | 16,20 | 15,65 | 16,10 | 0,00% | - |
29.08.2025 | 16,00 | 16,30 | 15,85 | 16,10 | 0,31% | - |
28.08.2025 | 16,05 | 16,15 | 15,90 | 16,05 | -0,31% | - |
27.08.2025 | 16,05 | 16,15 | 15,90 | 16,10 | 0,00% | - |
26.08.2025 | 16,05 | 16,20 | 15,95 | 16,10 | 0,00% | - |
25.08.2025 | 16,30 | 16,30 | 15,90 | 16,10 | -2,13% | - |
22.08.2025 | 16,35 | 16,45 | 16,20 | 16,45 | 0,61% | 4.984,00 |
21.08.2025 | 16,30 | 16,40 | 16,30 | 16,35 | 0,00% | - |
20.08.2025 | 16,40 | 16,45 | 16,30 | 16,35 | -0,30% | - |
19.08.2025 | 16,35 | 16,50 | 16,35 | 16,40 | 0,00% | - |
18.08.2025 | 16,65 | 16,70 | 16,25 | 16,40 | -1,20% | 2.200,00 |
15.08.2025 | 16,45 | 16,60 | 16,45 | 16,60 | 0,91% | - |
14.08.2025 | 16,60 | 16,70 | 16,40 | 16,45 | -0,90% | - |
13.08.2025 | 16,50 | 16,60 | 16,45 | 16,60 | 0,61% | 2.630,00 |
12.08.2025 | 16,45 | 16,50 | 16,40 | 16,50 | -0,30% | - |
11.08.2025 | 16,50 | 16,65 | 16,40 | 16,55 | 0,30% | - |
08.08.2025 | 16,35 | 16,55 | 16,25 | 16,50 | 0,61% | 110,00 |
07.08.2025 | 16,30 | 16,90 | 16,10 | 16,40 | 0,92% | 6.330,00 |
06.08.2025 | 16,40 | 16,40 | 16,25 | 16,25 | -0,31% | - |
05.08.2025 | 16,50 | 16,75 | 16,25 | 16,30 | -1,21% | - |
04.08.2025 | 16,30 | 16,55 | 16,20 | 16,50 | 1,23% | - |
01.08.2025 | 16,30 | 16,30 | 16,20 | 16,30 | 0,00% | - |
31.07.2025 | 16,35 | 16,60 | 16,30 | 16,30 | -0,31% | - |
30.07.2025 | 16,35 | 16,40 | 16,30 | 16,35 | 0,00% | - |
29.07.2025 | 16,40 | 16,65 | 16,30 | 16,35 | -0,30% | - |
28.07.2025 | 16,20 | 16,45 | 16,20 | 16,40 | 0,00% | - |
25.07.2025 | 16,45 | 16,45 | 16,30 | 16,40 | -0,30% | - |
24.07.2025 | 16,40 | 17,00 | 16,30 | 16,45 | 0,30% | - |
23.07.2025 | 16,40 | 16,40 | 16,35 | 16,40 | 0,00% | - |
22.07.2025 | 16,55 | 16,55 | 16,35 | 16,40 | -0,91% | - |
21.07.2025 | 16,15 | 16,65 | 16,05 | 16,55 | 3,12% | 3.100,00 |
18.07.2025 | 16,05 | 16,05 | 15,90 | 16,05 | 0,00% | - |
17.07.2025 | 16,05 | 16,10 | 16,05 | 16,05 | 0,00% | - |
16.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | 3.600,00 |
15.07.2025 | 16,00 | 16,05 | 15,95 | 16,05 | 0,31% | - |
14.07.2025 | 16,00 | 16,05 | 15,95 | 16,00 | -0,62% | - |
11.07.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 0,00% | - |
10.07.2025 | 16,10 | 16,15 | 16,00 | 16,10 | 0,00% | 2.795,00 |
09.07.2025 | 16,35 | 16,35 | 16,05 | 16,10 | -0,92% | - |
08.07.2025 | 15,80 | 16,50 | 15,80 | 16,25 | 2,85% | 700,00 |
07.07.2025 | 15,80 | 15,80 | 15,10 | 15,80 | 0,00% | 3.964,00 |
04.07.2025 | 15,95 | 15,95 | 15,20 | 15,80 | -0,63% | - |
03.07.2025 | 16,15 | 16,20 | 15,75 | 15,90 | -1,55% | - |
02.07.2025 | 16,35 | 16,65 | 16,15 | 16,15 | -0,92% | - |
01.07.2025 | 16,30 | 16,30 | 16,25 | 16,30 | 0,00% | - |
30.06.2025 | 15,85 | 16,65 | 15,85 | 16,30 | -0,31% | - |
27.06.2025 | 16,35 | 16,65 | 16,05 | 16,35 | -4,66% | 5.800,00 |
26.06.2025 | 17,65 | 17,85 | 16,95 | 17,15 | -2,83% | 7.824,00 |
25.06.2025 | 16,25 | 18,50 | 16,25 | 17,65 | 8,62% | - |
24.06.2025 | 16,30 | 17,40 | 16,25 | 16,25 | 0,62% | 7.335,00 |
23.06.2025 | 16,35 | 16,40 | 16,10 | 16,15 | -3,00% | - |
20.06.2025 | 16,15 | 16,65 | 16,10 | 16,65 | 3,10% | - |
19.06.2025 | 16,20 | 16,30 | 16,10 | 16,15 | -0,62% | - |
18.06.2025 | 16,35 | 16,35 | 16,20 | 16,25 | 0,62% | - |
17.06.2025 | 15,95 | 17,05 | 15,50 | 16,15 | 0,94% | - |
16.06.2025 | 15,55 | 16,20 | 15,55 | 16,00 | 2,89% | 5.037,00 |
13.06.2025 | 15,35 | 15,80 | 15,30 | 15,55 | 0,32% | 2.350,00 |
12.06.2025 | 15,50 | 15,75 | 15,30 | 15,50 | -0,64% | 1.700,00 |
11.06.2025 | 15,25 | 15,85 | 15,25 | 15,60 | 2,30% | - |
10.06.2025 | 15,15 | 15,80 | 15,15 | 15,25 | -2,24% | - |
09.06.2025 | 15,65 | 15,80 | 15,50 | 15,60 | -0,64% | - |
06.06.2025 | 15,40 | 15,85 | 15,40 | 15,70 | 1,62% | - |
05.06.2025 | 15,40 | 15,50 | 15,40 | 15,45 | 0,32% | - |
04.06.2025 | 15,50 | 15,75 | 15,40 | 15,40 | -0,32% | - |
03.06.2025 | 15,25 | 15,60 | 15,20 | 15,45 | 0,65% | - |
02.06.2025 | 15,15 | 15,50 | 15,15 | 15,35 | 1,32% | - |
30.05.2025 | 15,25 | 15,55 | 15,15 | 15,15 | 0,00% | - |
29.05.2025 | 15,25 | 15,40 | 15,15 | 15,15 | 0,00% | 1.200,00 |
28.05.2025 | 15,15 | 15,40 | 15,10 | 15,15 | -0,33% | - |
27.05.2025 | 14,85 | 15,35 | 14,80 | 15,20 | 1,67% | 9.250,00 |
26.05.2025 | 14,70 | 14,95 | 14,70 | 14,95 | 1,36% | 7.200,00 |
23.05.2025 | 14,85 | 14,85 | 14,70 | 14,75 | -0,67% | - |
22.05.2025 | 14,85 | 15,00 | 14,75 | 14,85 | 0,34% | - |
21.05.2025 | 15,00 | 15,05 | 14,65 | 14,80 | -1,66% | - |
20.05.2025 | 15,00 | 15,35 | 14,60 | 15,05 | -0,66% | - |
19.05.2025 | 15,00 | 15,15 | 15,00 | 15,15 | 3,06% | - |
16.05.2025 | 14,70 | 15,25 | 14,70 | 14,70 | -1,34% | - |
15.05.2025 | 14,95 | 14,95 | 14,75 | 14,90 | 1,02% | - |