16,050€
1,58%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 14,85 | 14,85 | 14,70 | 14,75 | -0,34% | - |
| 13.05.2025 | 14,75 | 14,85 | 14,65 | 14,80 | 0,34% | - |
| 12.05.2025 | 14,75 | 14,75 | 14,65 | 14,75 | -0,67% | - |
| 09.05.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,00% | - |
| 08.05.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,00% | - |
| 07.05.2025 | 14,75 | 14,85 | 14,75 | 14,85 | 0,00% | - |
| 06.05.2025 | 14,75 | 14,85 | 14,75 | 14,85 | 0,00% | - |
| 05.05.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,00% | 798,00 |
| 02.05.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,34% | - |
| 30.04.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 1,02% | - |
| 29.04.2025 | 14,75 | 14,80 | 14,65 | 14,65 | -1,35% | - |
| 28.04.2025 | 14,75 | 14,85 | 14,70 | 14,85 | 0,34% | - |
| 25.04.2025 | 14,90 | 15,05 | 14,80 | 14,80 | -0,67% | - |
| 24.04.2025 | 14,75 | 15,20 | 14,70 | 14,90 | 2,05% | 7.050,00 |
| 23.04.2025 | 14,55 | 15,10 | 14,30 | 14,60 | 0,00% | - |
| 22.04.2025 | 13,60 | 14,75 | 13,50 | 14,60 | 1,39% | - |
| 17.04.2025 | 15,35 | 15,35 | 14,40 | 14,40 | -5,57% | - |
| 16.04.2025 | 14,55 | 15,25 | 14,50 | 15,25 | 4,45% | - |
| 15.04.2025 | 14,55 | 14,85 | 14,55 | 14,60 | 0,34% | - |
| 14.04.2025 | 14,60 | 14,65 | 14,55 | 14,55 | -0,34% | - |
| 11.04.2025 | 14,95 | 15,15 | 14,60 | 14,60 | -2,01% | - |
| 10.04.2025 | 14,70 | 14,95 | 14,65 | 14,90 | 1,36% | - |
| 09.04.2025 | 13,80 | 14,70 | 13,50 | 14,70 | 5,00% | - |
| 08.04.2025 | 14,55 | 14,70 | 13,50 | 14,00 | -3,45% | - |
| 07.04.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 04.04.2025 | 14,60 | 14,60 | 14,15 | 14,20 | -2,74% | - |
| 03.04.2025 | 13,70 | 14,60 | 13,70 | 14,60 | 3,91% | 840,00 |
| 02.04.2025 | 13,90 | 14,10 | 13,90 | 14,05 | 0,72% | 11.594,00 |
| 01.04.2025 | 14,00 | 14,05 | 13,80 | 13,95 | 0,36% | - |
| 31.03.2025 | 13,85 | 14,00 | 13,80 | 13,90 | 0,36% | - |
| 28.03.2025 | 13,90 | 13,95 | 13,85 | 13,85 | -0,36% | - |
| 27.03.2025 | 13,90 | 14,00 | 13,65 | 13,90 | 0,36% | 30,00 |
| 26.03.2025 | 14,90 | 14,90 | 13,85 | 13,85 | -7,36% | - |
| 25.03.2025 | 15,20 | 15,30 | 14,80 | 14,95 | -2,29% | - |
| 24.03.2025 | 15,20 | 15,60 | 15,15 | 15,30 | 0,66% | - |
| 21.03.2025 | 15,15 | 15,20 | 15,15 | 15,20 | 0,00% | - |
| 20.03.2025 | 15,20 | 15,20 | 15,15 | 15,20 | -0,33% | - |
| 19.03.2025 | 14,75 | 15,25 | 14,75 | 15,25 | 3,39% | - |
| 18.03.2025 | 14,65 | 14,75 | 14,35 | 14,75 | 0,68% | - |
| 17.03.2025 | 14,35 | 14,65 | 14,35 | 14,65 | 2,09% | - |
| 14.03.2025 | 14,05 | 14,60 | 13,95 | 14,35 | 2,50% | 6.000,00 |
| 13.03.2025 | 13,55 | 14,00 | 13,55 | 14,00 | 1,82% | 3.450,00 |
| 12.03.2025 | 13,90 | 13,90 | 11,65 | 13,75 | -0,36% | 16.101,00 |
| 11.03.2025 | 15,10 | 15,20 | 13,80 | 13,80 | -8,31% | 1.500,00 |
| 10.03.2025 | 14,90 | 15,25 | 14,90 | 15,05 | 0,67% | - |
| 07.03.2025 | 14,65 | 15,20 | 14,65 | 14,95 | 1,70% | - |
| 06.03.2025 | 14,70 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 05.03.2025 | 14,70 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 04.03.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 03.03.2025 | 14,70 | 14,95 | 14,65 | 14,70 | 0,00% | 2.880,00 |
| 28.02.2025 | 14,65 | 14,75 | 14,20 | 14,70 | 0,34% | 1.750,00 |
| 27.02.2025 | 14,55 | 14,70 | 14,40 | 14,65 | 0,69% | 2.240,00 |
| 26.02.2025 | 14,60 | 14,60 | 14,55 | 14,55 | -0,34% | - |
| 25.02.2025 | 14,55 | 14,60 | 14,55 | 14,60 | 0,34% | - |