14,700€
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,34% | 6.200,00 |
| 21.02.2025 | 14,45 | 14,50 | 14,10 | 14,50 | 0,00% | 1.900,00 |
| 20.02.2025 | 14,65 | 14,65 | 14,45 | 14,50 | -1,02% | - |
| 19.02.2025 | 14,45 | 14,65 | 14,45 | 14,65 | 1,38% | 26.312,00 |
| 18.02.2025 | 14,60 | 14,60 | 14,45 | 14,45 | -0,34% | - |
| 17.02.2025 | 14,50 | 14,60 | 14,45 | 14,50 | 0,35% | - |
| 14.02.2025 | 14,75 | 14,80 | 14,45 | 14,45 | -2,03% | - |
| 13.02.2025 | 14,85 | 14,85 | 14,75 | 14,75 | -0,34% | - |
| 12.02.2025 | 14,75 | 14,95 | 14,75 | 14,80 | 0,34% | - |
| 11.02.2025 | 14,75 | 14,75 | 14,70 | 14,75 | 0,34% | - |
| 10.02.2025 | 14,75 | 14,75 | 14,70 | 14,70 | 0,00% | 10.400,00 |
| 07.02.2025 | 14,70 | 14,85 | 14,70 | 14,70 | 0,00% | - |
| 06.02.2025 | 14,80 | 14,80 | 14,50 | 14,70 | -1,67% | 3.500,00 |
| 05.02.2025 | 14,80 | 14,95 | 14,75 | 14,95 | 1,01% | - |
| 04.02.2025 | 14,60 | 14,95 | 14,60 | 14,80 | 0,34% | 14.400,00 |
| 03.02.2025 | 14,75 | 14,75 | 14,60 | 14,75 | 0,00% | 1.750,00 |
| 31.01.2025 | 15,20 | 15,25 | 14,50 | 14,75 | 1,03% | 9.650,00 |
| 30.01.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 29.01.2025 | 14,60 | 14,80 | 14,60 | 14,60 | 0,00% | - |
| 28.01.2025 | 14,55 | 14,60 | 14,55 | 14,60 | 0,00% | - |
| 27.01.2025 | 14,70 | 15,05 | 14,55 | 14,60 | -1,02% | - |
| 24.01.2025 | 15,00 | 15,00 | 14,60 | 14,75 | -1,34% | - |
| 23.01.2025 | 15,15 | 15,15 | 14,75 | 14,95 | -1,32% | - |
| 22.01.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 21.01.2025 | 15,20 | 15,25 | 15,05 | 15,15 | -0,33% | - |
| 20.01.2025 | 14,90 | 15,50 | 14,60 | 15,20 | 2,01% | - |
| 17.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.01.2025 | 14,55 | 15,00 | 14,55 | 14,90 | 0,00% | - |
| 15.01.2025 | 14,55 | 14,90 | 14,55 | 14,90 | 1,02% | 480,00 |
| 14.01.2025 | 14,75 | 15,05 | 14,75 | 14,75 | 0,34% | 3.510,00 |
| 13.01.2025 | 14,75 | 14,75 | 14,60 | 14,70 | 0,00% | - |
| 10.01.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,44% | - |
| 09.01.2025 | 14,40 | 14,40 | 14,35 | 14,35 | 0,00% | - |
| 08.01.2025 | 14,35 | 14,40 | 14,35 | 14,35 | 0,35% | 8.280,00 |
| 07.01.2025 | 14,35 | 14,35 | 14,30 | 14,30 | 0,00% | - |
| 06.01.2025 | 14,30 | 14,35 | 14,30 | 14,30 | 0,35% | - |
| 03.01.2025 | 14,30 | 14,40 | 14,25 | 14,25 | 0,00% | - |
| 02.01.2025 | 14,30 | 14,30 | 14,15 | 14,25 | 1,06% | - |
| 30.12.2024 | 14,15 | 14,15 | 14,10 | 14,10 | 0,00% | - |
| 27.12.2024 | 14,15 | 14,15 | 14,10 | 14,10 | 0,00% | - |
| 23.12.2024 | 14,10 | 14,15 | 14,10 | 14,10 | 0,00% | 5.800,00 |
| 20.12.2024 | 14,25 | 14,25 | 14,10 | 14,10 | -1,40% | 50.000,00 |
| 19.12.2024 | 14,25 | 14,30 | 13,95 | 14,30 | 0,00% | - |
| 18.12.2024 | 14,40 | 14,55 | 14,25 | 14,30 | -0,69% | - |
| 17.12.2024 | 14,40 | 14,55 | 14,35 | 14,40 | 0,00% | 6.600,00 |
| 16.12.2024 | 14,70 | 14,70 | 14,35 | 14,40 | -1,71% | - |
| 13.12.2024 | 14,70 | 14,70 | 14,65 | 14,65 | 0,00% | - |
| 12.12.2024 | 14,65 | 14,80 | 14,65 | 14,65 | -0,68% | - |
| 11.12.2024 | 14,85 | 14,85 | 14,75 | 14,75 | -0,34% | - |