14,800€
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 03.10.2024 | 15,25 | 15,30 | 15,05 | 15,05 | -1,31% | - |
| 02.10.2024 | 15,25 | 15,30 | 15,25 | 15,25 | -0,33% | - |
| 01.10.2024 | 15,75 | 15,75 | 15,10 | 15,30 | -1,61% | 18.192,00 |
| 30.09.2024 | 15,65 | 15,90 | 15,50 | 15,55 | 0,65% | 1.800,00 |
| 27.09.2024 | 15,75 | 15,75 | 15,45 | 15,45 | 1,31% | 4.400,00 |
| 26.09.2024 | 15,75 | 15,75 | 15,25 | 15,25 | -1,93% | - |
| 25.09.2024 | 15,85 | 15,85 | 15,55 | 15,55 | -0,96% | 7.250,00 |
| 24.09.2024 | 15,60 | 16,25 | 15,30 | 15,70 | 7,90% | - |
| 23.09.2024 | 15,50 | 15,50 | 14,55 | 14,55 | -6,13% | - |
| 20.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,99% | - |
| 19.09.2024 | 15,50 | 15,50 | 15,05 | 15,05 | 1,35% | - |
| 18.09.2024 | 15,35 | 15,35 | 14,85 | 14,85 | -1,66% | - |
| 17.09.2024 | 14,95 | 15,50 | 14,95 | 15,10 | 0,33% | 4.800,00 |
| 16.09.2024 | 14,95 | 15,05 | 14,90 | 15,05 | 0,00% | - |
| 13.09.2024 | 15,50 | 15,55 | 14,50 | 15,05 | -1,31% | - |
| 12.09.2024 | 15,80 | 15,95 | 15,15 | 15,25 | -0,65% | 5.550,00 |
| 11.09.2024 | 16,55 | 16,55 | 15,35 | 15,35 | -5,54% | 10.406,00 |
| 10.09.2024 | 16,70 | 16,70 | 16,25 | 16,25 | -2,99% | - |
| 09.09.2024 | 16,40 | 17,35 | 15,85 | 16,75 | 0,30% | - |
| 06.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 05.09.2024 | 16,70 | 16,90 | 16,70 | 16,80 | 0,90% | 7.600,00 |
| 04.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 03.09.2024 | 16,65 | 16,85 | 16,65 | 16,65 | -1,48% | - |
| 02.09.2024 | 16,65 | 16,90 | 16,20 | 16,90 | 1,50% | - |
| 30.08.2024 | 16,60 | 16,65 | 16,60 | 16,65 | 2,15% | - |
| 29.08.2024 | 16,55 | 16,60 | 16,30 | 16,30 | -0,61% | - |
| 28.08.2024 | 16,55 | 16,80 | 16,40 | 16,40 | -0,91% | - |
| 27.08.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 26.08.2024 | 16,55 | 17,00 | 16,55 | 16,55 | -1,49% | - |
| 23.08.2024 | 16,55 | 16,80 | 16,55 | 16,80 | 0,00% | - |
| 22.08.2024 | 16,70 | 16,85 | 16,60 | 16,80 | 1,20% | - |
| 21.08.2024 | 15,80 | 17,00 | 15,80 | 16,60 | 2,15% | - |
| 20.08.2024 | 15,70 | 16,25 | 15,70 | 16,25 | 0,00% | - |
| 19.08.2024 | 15,70 | 16,25 | 15,70 | 16,25 | 0,62% | 112,00 |
| 16.08.2024 | 15,70 | 16,20 | 15,20 | 16,15 | 1,25% | - |
| 15.08.2024 | 15,15 | 15,95 | 15,15 | 15,95 | 4,25% | 8.000,00 |
| 14.08.2024 | 15,20 | 15,35 | 15,10 | 15,30 | 1,32% | - |
| 13.08.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -0,33% | - |
| 12.08.2024 | 15,60 | 15,60 | 15,15 | 15,15 | -8,18% | - |
| 09.08.2024 | 16,30 | 16,90 | 16,30 | 16,50 | -0,60% | - |
| 08.08.2024 | 16,30 | 16,70 | 15,70 | 16,60 | 1,53% | - |
| 07.08.2024 | 15,50 | 16,35 | 15,50 | 16,35 | 5,48% | - |
| 06.08.2024 | 15,50 | 15,80 | 15,50 | 15,50 | 0,00% | - |
| 05.08.2024 | 16,30 | 16,50 | 15,50 | 15,50 | -6,91% | - |
| 02.08.2024 | 16,30 | 16,75 | 16,30 | 16,65 | 0,91% | - |
| 01.08.2024 | 16,20 | 16,75 | 16,20 | 16,50 | 0,61% | - |
| 31.07.2024 | 16,05 | 16,45 | 16,05 | 16,40 | 0,61% | 3.289,00 |
| 30.07.2024 | 16,05 | 16,40 | 16,05 | 16,30 | -0,61% | - |
| 29.07.2024 | 16,05 | 16,40 | 16,05 | 16,40 | 0,61% | 4.730,00 |
| 26.07.2024 | 16,25 | 16,30 | 16,15 | 16,30 | 1,24% | - |
| 25.07.2024 | 16,25 | 16,25 | 16,10 | 16,10 | 0,00% | - |
| 24.07.2024 | 16,25 | 16,25 | 16,10 | 16,10 | -0,31% | - |
| 23.07.2024 | 16,25 | 16,40 | 16,15 | 16,15 | -1,52% | - |
| 22.07.2024 | 16,25 | 16,40 | 16,25 | 16,40 | 0,00% | - |
| 19.07.2024 | 16,25 | 16,40 | 16,25 | 16,40 | 0,00% | - |
| 18.07.2024 | 16,35 | 16,40 | 16,25 | 16,40 | 0,00% | - |
| 17.07.2024 | 16,70 | 16,70 | 16,35 | 16,40 | -0,61% | 10.500,00 |
| 16.07.2024 | 16,50 | 16,70 | 16,25 | 16,50 | 0,00% | - |
| 15.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 12.07.2024 | 16,50 | 16,85 | 16,50 | 16,50 | 0,30% | - |
| 11.07.2024 | 16,50 | 16,50 | 16,45 | 16,45 | 0,00% | - |
| 10.07.2024 | 16,55 | 16,70 | 16,45 | 16,45 | -0,30% | - |
| 09.07.2024 | 16,55 | 16,55 | 16,50 | 16,50 | -1,49% | - |
| 08.07.2024 | 16,80 | 16,95 | 16,50 | 16,75 | 1,82% | - |
| 05.07.2024 | 16,55 | 17,00 | 16,45 | 16,45 | -0,90% | - |
| 04.07.2024 | 16,50 | 16,95 | 16,50 | 16,60 | 1,53% | - |
| 03.07.2024 | 16,85 | 16,85 | 16,35 | 16,35 | -2,97% | - |
| 02.07.2024 | 16,80 | 16,85 | 16,80 | 16,85 | 0,00% | - |
| 01.07.2024 | 16,75 | 17,10 | 16,75 | 16,85 | 1,81% | - |
| 28.06.2024 | 16,55 | 16,75 | 16,55 | 16,55 | 0,00% | - |
| 27.06.2024 | 16,55 | 16,75 | 16,55 | 16,55 | 0,00% | - |
| 26.06.2024 | 16,55 | 17,05 | 16,35 | 16,55 | 0,00% | - |
| 25.06.2024 | 16,55 | 16,75 | 16,50 | 16,55 | 0,00% | - |
| 24.06.2024 | 16,45 | 16,60 | 16,35 | 16,55 | 1,22% | 7.350,00 |
| 21.06.2024 | 16,50 | 16,50 | 16,35 | 16,35 | -0,91% | 945,00 |
| 20.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 19.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 17.06.2024 | 16,50 | 16,50 | 16,45 | 16,50 | 0,30% | 860,00 |
| 14.06.2024 | 16,35 | 16,50 | 16,35 | 16,45 | 0,92% | - |
| 13.06.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -0,91% | - |
| 12.06.2024 | 16,35 | 16,50 | 16,35 | 16,45 | 0,92% | - |
| 11.06.2024 | 16,70 | 16,70 | 15,50 | 16,30 | -2,40% | - |
| 10.06.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -2,91% | - |
| 07.06.2024 | 17,15 | 17,25 | 17,00 | 17,20 | 0,29% | - |
| 06.06.2024 | 17,00 | 17,15 | 16,80 | 17,15 | 0,88% | - |
| 05.06.2024 | 17,00 | 17,05 | 16,80 | 17,00 | 0,00% | - |
| 04.06.2024 | 17,15 | 17,20 | 16,80 | 17,00 | -0,87% | - |
| 03.06.2024 | 17,15 | 17,15 | 17,10 | 17,15 | 0,00% | - |
| 31.05.2024 | 17,10 | 17,15 | 17,10 | 17,15 | 0,29% | - |
| 30.05.2024 | 17,10 | 17,10 | 17,05 | 17,10 | 0,00% | - |
| 29.05.2024 | 17,10 | 17,10 | 17,05 | 17,10 | 0,00% | - |
| 28.05.2024 | 17,10 | 17,10 | 17,05 | 17,10 | 0,00% | - |
| 27.05.2024 | 17,10 | 17,10 | 16,85 | 17,10 | 1,48% | - |
| 24.05.2024 | 16,85 | 17,15 | 16,85 | 16,85 | -0,30% | 10.750,00 |
| 23.05.2024 | 16,85 | 16,90 | 16,80 | 16,90 | 1,50% | - |
| 22.05.2024 | 16,85 | 16,85 | 16,65 | 16,65 | 0,00% | - |
| 21.05.2024 | 16,60 | 16,75 | 16,35 | 16,65 | -0,89% | - |
| 20.05.2024 | 16,60 | 16,80 | 16,55 | 16,80 | 0,30% | 2.790,00 |