14,200€
Echtzeit-Aktienkurs ALEXANDERWERK AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALEXANDERWERK AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 14,50 | 14,50 | 14,45 | 14,45 | 1,76% | - |
| 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% | - |
| 26.09.2025 | 14,20 | 14,45 | 14,00 | 14,20 | 0,35% | - |
| 25.09.2025 | 14,30 | 14,30 | 13,90 | 14,15 | -1,74% | - |
| 24.09.2025 | 14,40 | 14,45 | 14,20 | 14,40 | 0,00% | - |
| 23.09.2025 | 14,30 | 14,45 | 14,25 | 14,40 | 1,41% | 1.178,00 |
| 22.09.2025 | 14,15 | 14,40 | 14,10 | 14,20 | 0,35% | - |
| 19.09.2025 | 14,10 | 14,25 | 14,05 | 14,15 | 1,07% | - |
| 18.09.2025 | 14,20 | 14,25 | 13,80 | 14,00 | -1,41% | 2.858,00 |
| 17.09.2025 | 14,15 | 14,20 | 14,15 | 14,20 | -0,35% | - |
| 16.09.2025 | 13,95 | 14,25 | 13,75 | 14,25 | -1,38% | - |
| 15.09.2025 | 14,40 | 14,45 | 14,35 | 14,45 | 1,05% | - |
| 12.09.2025 | 14,30 | 14,35 | 14,25 | 14,30 | 0,70% | - |
| 11.09.2025 | 14,30 | 14,35 | 14,00 | 14,20 | 0,00% | 4.632,00 |
| 10.09.2025 | 14,30 | 14,35 | 14,10 | 14,20 | -0,70% | 3.248,00 |
| 09.09.2025 | 14,35 | 14,45 | 14,25 | 14,30 | -3,70% | 450,00 |
| 05.09.2025 | 16,15 | 16,15 | 14,25 | 14,85 | -8,33% | - |
| 04.09.2025 | 16,15 | 16,25 | 16,10 | 16,20 | 0,00% | - |
| 03.09.2025 | 15,90 | 16,25 | 15,85 | 16,20 | 1,57% | - |
| 02.09.2025 | 16,00 | 16,15 | 15,60 | 15,95 | -0,93% | - |
| 01.09.2025 | 16,10 | 16,20 | 15,65 | 16,10 | 0,00% | - |
| 29.08.2025 | 16,00 | 16,30 | 15,85 | 16,10 | 0,31% | - |
| 28.08.2025 | 16,05 | 16,15 | 15,90 | 16,05 | -0,31% | - |
| 27.08.2025 | 16,05 | 16,15 | 15,90 | 16,10 | 0,00% | - |
| 26.08.2025 | 16,05 | 16,20 | 15,95 | 16,10 | 0,00% | - |
| 25.08.2025 | 16,30 | 16,30 | 15,90 | 16,10 | -2,13% | - |
| 22.08.2025 | 16,35 | 16,45 | 16,20 | 16,45 | 0,61% | 4.984,00 |
| 21.08.2025 | 16,30 | 16,40 | 16,30 | 16,35 | 0,00% | - |
| 20.08.2025 | 16,40 | 16,45 | 16,30 | 16,35 | -0,30% | - |
| 19.08.2025 | 16,35 | 16,50 | 16,35 | 16,40 | 0,00% | - |
| 18.08.2025 | 16,65 | 16,70 | 16,25 | 16,40 | -1,20% | 2.200,00 |
| 15.08.2025 | 16,45 | 16,60 | 16,45 | 16,60 | 0,91% | - |
| 14.08.2025 | 16,60 | 16,70 | 16,40 | 16,45 | -0,90% | - |
| 13.08.2025 | 16,50 | 16,60 | 16,45 | 16,60 | 0,61% | 2.630,00 |
| 12.08.2025 | 16,45 | 16,50 | 16,40 | 16,50 | -0,30% | - |
| 11.08.2025 | 16,50 | 16,65 | 16,40 | 16,55 | 0,30% | - |
| 08.08.2025 | 16,35 | 16,55 | 16,25 | 16,50 | 0,61% | 110,00 |
| 07.08.2025 | 16,30 | 16,90 | 16,10 | 16,40 | 0,92% | 6.330,00 |
| 06.08.2025 | 16,40 | 16,40 | 16,25 | 16,25 | -0,31% | - |
| 05.08.2025 | 16,50 | 16,75 | 16,25 | 16,30 | -1,21% | - |
| 04.08.2025 | 16,30 | 16,55 | 16,20 | 16,50 | 1,23% | - |
| 01.08.2025 | 16,30 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 31.07.2025 | 16,35 | 16,60 | 16,30 | 16,30 | -0,31% | - |
| 30.07.2025 | 16,35 | 16,40 | 16,30 | 16,35 | 0,00% | - |
| 29.07.2025 | 16,40 | 16,65 | 16,30 | 16,35 | -0,30% | - |
| 28.07.2025 | 16,20 | 16,45 | 16,20 | 16,40 | 0,00% | - |
| 25.07.2025 | 16,45 | 16,45 | 16,30 | 16,40 | -0,30% | - |
| 24.07.2025 | 16,40 | 17,00 | 16,30 | 16,45 | 0,30% | - |
| 23.07.2025 | 16,40 | 16,40 | 16,35 | 16,40 | 0,00% | - |
| 22.07.2025 | 16,55 | 16,55 | 16,35 | 16,40 | -0,91% | - |
| 21.07.2025 | 16,15 | 16,65 | 16,05 | 16,55 | 3,12% | 3.100,00 |
| 18.07.2025 | 16,05 | 16,05 | 15,90 | 16,05 | 0,00% | - |
| 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% | - |