14,400€
2,13%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 0,35% | - |
| 04.03.2026 | 13,95 | 14,40 | 13,85 | 14,15 | 3,28% | - |
| 03.03.2026 | 14,05 | 14,15 | 13,70 | 13,70 | -3,18% | - |
| 02.03.2026 | 13,75 | 14,15 | 13,75 | 14,15 | 2,17% | 5.200,00 |
| 27.02.2026 | 13,85 | 13,90 | 13,85 | 13,85 | 0,36% | - |
| 26.02.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 25.02.2026 | 14,05 | 14,05 | 13,85 | 13,90 | 0,72% | - |
| 24.02.2026 | 13,95 | 13,95 | 13,70 | 13,80 | -0,72% | - |
| 23.02.2026 | 13,95 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 20.02.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 18.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 1.232,00 |
| 17.02.2026 | 13,85 | 13,90 | 13,85 | 13,85 | 0,00% | 572,00 |
| 16.02.2026 | 13,90 | 13,90 | 13,85 | 13,85 | -0,36% | - |
| 13.02.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 1,46% | - |
| 12.02.2026 | 13,80 | 13,90 | 13,70 | 13,70 | -0,72% | - |
| 11.02.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -0,72% | - |
| 10.02.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 09.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 8.100,00 |
| 06.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 05.02.2026 | 13,80 | 13,80 | 13,60 | 13,80 | -0,72% | - |
| 04.02.2026 | 13,85 | 13,90 | 13,75 | 13,90 | -0,71% | 4.400,00 |
| 03.02.2026 | 14,05 | 14,30 | 13,90 | 14,00 | 0,00% | - |
| 02.02.2026 | 14,00 | 14,05 | 13,90 | 14,00 | -1,06% | - |
| 30.01.2026 | 14,15 | 14,20 | 14,15 | 14,15 | -0,35% | 1.823,00 |
| 29.01.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -0,35% | - |
| 28.01.2026 | 14,30 | 14,30 | 14,25 | 14,25 | 0,00% | 1.488,00 |
| 27.01.2026 | 14,20 | 14,25 | 14,00 | 14,25 | 0,35% | 1.476,00 |
| 26.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 1.952,00 |
| 23.01.2026 | 14,20 | 14,35 | 14,10 | 14,10 | -0,70% | - |
| 22.01.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 21.01.2026 | 14,30 | 14,60 | 14,00 | 14,50 | 1,75% | 298,00 |
| 19.01.2026 | 14,10 | 14,25 | 14,10 | 14,25 | 0,35% | - |
| 16.01.2026 | 14,60 | 14,60 | 14,00 | 14,20 | -0,70% | 766,00 |
| 14.01.2026 | 14,65 | 15,20 | 14,25 | 14,30 | -3,70% | - |
| 13.01.2026 | 14,55 | 14,85 | 14,30 | 14,85 | 5,32% | - |
| 12.01.2026 | 14,25 | 15,00 | 14,10 | 14,10 | 0,00% | - |
| 09.01.2026 | 14,30 | 14,50 | 14,10 | 14,10 | -1,40% | - |
| 08.01.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 1,06% | - |
| 07.01.2026 | 13,95 | 14,15 | 13,85 | 14,15 | 1,80% | 240,00 |
| 06.01.2026 | 14,05 | 14,40 | 13,80 | 13,90 | 0,72% | - |
| 05.01.2026 | 13,95 | 14,00 | 13,80 | 13,80 | 2,99% | - |
| 02.01.2026 | 13,75 | 13,85 | 13,40 | 13,40 | 0,00% | - |
| 29.12.2025 | 13,65 | 13,75 | 13,40 | 13,40 | -3,25% | - |
| 23.12.2025 | 13,95 | 14,00 | 13,85 | 13,85 | 1,84% | - |
| 22.12.2025 | 14,05 | 14,10 | 13,60 | 13,60 | -3,89% | - |
| 19.12.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,80% | - |
| 18.12.2025 | 14,15 | 14,35 | 13,90 | 13,90 | -1,42% | - |
| 16.12.2025 | 14,15 | 14,25 | 13,80 | 14,10 | -1,05% | - |
| 15.12.2025 | 14,20 | 14,25 | 14,10 | 14,25 | -0,70% | - |
| 12.12.2025 | 14,30 | 14,35 | 14,30 | 14,35 | 0,35% | - |
| 10.12.2025 | 14,30 | 14,55 | 14,15 | 14,30 | 0,70% | 100,00 |
| 09.12.2025 | 14,20 | 14,35 | 14,10 | 14,20 | -2,41% | - |
| 08.12.2025 | 14,40 | 14,55 | 14,40 | 14,55 | 1,04% | 700,00 |
| 05.12.2025 | 14,50 | 14,55 | 14,25 | 14,40 | 0,70% | 16.983,00 |
| 04.12.2025 | 14,60 | 14,70 | 14,30 | 14,30 | -1,38% | 5.600,00 |
| 03.12.2025 | 14,85 | 14,85 | 14,45 | 14,50 | 1,40% | - |
| 01.12.2025 | 14,50 | 15,00 | 14,30 | 14,30 | -1,72% | - |
| 28.11.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 27.11.2025 | 14,55 | 14,60 | 14,50 | 14,55 | 2,46% | - |
| 26.11.2025 | 14,50 | 14,80 | 14,20 | 14,20 | -1,73% | 7.800,00 |
| 25.11.2025 | 14,40 | 14,45 | 14,40 | 14,45 | 1,76% | - |
| 24.11.2025 | 14,45 | 14,60 | 14,20 | 14,20 | 0,00% | 1.106,00 |
| 21.11.2025 | 14,45 | 14,60 | 14,20 | 14,20 | 0,00% | 5.890,00 |
| 20.11.2025 | 14,50 | 14,60 | 14,20 | 14,20 | 0,00% | - |
| 19.11.2025 | 14,40 | 14,55 | 14,20 | 14,20 | -2,07% | - |
| 18.11.2025 | 14,50 | 14,60 | 14,25 | 14,50 | 0,69% | - |
| 17.11.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -0,69% | - |
| 14.11.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -1,69% | - |
| 13.11.2025 | 14,80 | 14,90 | 14,50 | 14,75 | 0,34% | 11.757,00 |
| 12.11.2025 | 14,80 | 14,95 | 14,70 | 14,70 | 0,00% | - |
| 10.11.2025 | 14,80 | 14,85 | 14,70 | 14,70 | 0,68% | - |
| 07.11.2025 | 15,05 | 15,05 | 14,60 | 14,60 | -0,68% | - |
| 06.11.2025 | 15,05 | 15,05 | 14,70 | 14,70 | -4,23% | - |
| 05.11.2025 | 14,60 | 15,50 | 14,55 | 15,35 | 5,14% | - |
| 04.11.2025 | 14,25 | 14,70 | 14,25 | 14,60 | 2,46% | 390,00 |
| 03.11.2025 | 14,30 | 14,30 | 14,25 | 14,25 | 0,35% | - |
| 31.10.2025 | 14,25 | 14,55 | 14,20 | 14,20 | 0,71% | - |
| 30.10.2025 | 14,25 | 14,25 | 14,10 | 14,10 | 0,00% | - |
| 29.10.2025 | 14,25 | 14,30 | 14,10 | 14,10 | -1,40% | - |
| 28.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 27.10.2025 | 14,55 | 14,65 | 14,10 | 14,10 | -2,42% | - |
| 24.10.2025 | 14,50 | 14,55 | 14,35 | 14,45 | -0,34% | - |
| 22.10.2025 | 14,75 | 14,85 | 14,50 | 14,50 | 0,00% | 11.424,00 |
| 21.10.2025 | 15,10 | 15,10 | 14,50 | 14,50 | -2,03% | 9.912,00 |
| 20.10.2025 | 15,20 | 15,20 | 14,40 | 14,80 | -2,63% | 9.044,00 |
| 17.10.2025 | 15,25 | 15,25 | 14,60 | 15,20 | 3,40% | 7.378,00 |
| 16.10.2025 | 15,15 | 15,20 | 14,70 | 14,70 | 0,00% | - |
| 15.10.2025 | 15,25 | 15,25 | 14,70 | 14,70 | 0,00% | - |
| 14.10.2025 | 15,05 | 15,20 | 14,70 | 14,70 | 0,00% | - |
| 13.10.2025 | 15,15 | 15,15 | 14,70 | 14,70 | 0,68% | - |
| 10.10.2025 | 15,10 | 15,30 | 14,60 | 14,60 | 0,00% | - |
| 09.10.2025 | 15,10 | 15,10 | 14,60 | 14,60 | 0,00% | - |
| 08.10.2025 | 15,10 | 15,35 | 14,50 | 14,60 | 0,00% | 3.750,00 |
| 07.10.2025 | 15,35 | 15,50 | 14,60 | 14,60 | -2,67% | 7.040,00 |
| 06.10.2025 | 15,30 | 15,85 | 15,00 | 15,00 | -1,64% | - |
| 03.10.2025 | 15,40 | 15,40 | 15,25 | 15,25 | -0,97% | - |
| 02.10.2025 | 15,00 | 15,60 | 15,00 | 15,40 | 6,21% | - |
| 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% | - |