14,800€
Echtzeit-Aktienkurs ALEXANDERWERK AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALEXANDERWERK AG INH O.N. 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 |