12,450€
-0,40%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 14.09.2026 | 12,65 | 13,00 | 12,15 | 12,65 | 0,40% | - |
| 11.09.2026 | 12,65 | 12,85 | 12,60 | 12,60 | -1,18% | - |
| 10.09.2026 | 12,65 | 12,80 | 12,65 | 12,75 | 0,79% | - |
| 09.09.2026 | 12,65 | 12,80 | 12,65 | 12,65 | 0,00% | 4.100,00 |
| 08.09.2026 | 12,60 | 12,75 | 12,60 | 12,65 | 0,80% | - |
| 07.09.2026 | 12,60 | 12,80 | 12,45 | 12,55 | 0,40% | - |
| 04.09.2026 | 12,60 | 12,85 | 12,35 | 12,50 | -0,79% | - |
| 03.09.2026 | 12,40 | 12,75 | 11,95 | 12,60 | 1,61% | - |
| 02.09.2026 | 12,80 | 12,80 | 12,30 | 12,40 | -3,13% | 1.000,00 |
| 01.09.2026 | 12,80 | 13,30 | 12,80 | 12,80 | 1,19% | - |
| 31.08.2026 | 12,40 | 12,80 | 12,40 | 12,65 | -2,32% | - |
| 28.08.2026 | 13,00 | 13,30 | 12,95 | 12,95 | -0,38% | - |
| 27.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 26.08.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | - |
| 25.08.2026 | 12,70 | 13,00 | 12,70 | 13,00 | -4,76% | - |
| 24.08.2026 | 13,20 | 13,70 | 13,20 | 13,65 | 2,63% | - |
| 21.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.08.2026 | 13,30 | 13,80 | 13,30 | 13,30 | 0,00% | - |
| 19.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 18.08.2026 | 13,30 | 13,55 | 13,30 | 13,40 | 0,75% | - |
| 17.08.2026 | 13,45 | 13,60 | 13,20 | 13,30 | -1,85% | - |
| 14.08.2026 | 13,30 | 13,60 | 13,30 | 13,55 | 1,88% | - |
| 13.08.2026 | 13,35 | 13,55 | 13,30 | 13,30 | -0,37% | - |
| 12.08.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 10.08.2026 | 13,60 | 13,60 | 13,10 | 13,30 | -2,21% | - |
| 07.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 06.08.2026 | 13,60 | 13,60 | 13,45 | 13,60 | 0,37% | 39.072,00 |
| 05.08.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -1,09% | - |
| 04.08.2026 | 13,70 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 03.08.2026 | 13,70 | 13,70 | 13,60 | 13,70 | 0,37% | - |
| 31.07.2026 | 13,25 | 13,70 | 13,10 | 13,65 | 3,02% | - |
| 30.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 29.07.2026 | 13,10 | 13,40 | 13,00 | 13,15 | 0,38% | - |
| 28.07.2026 | 13,10 | 13,40 | 12,80 | 13,10 | 1,55% | 1.932,00 |
| 27.07.2026 | 12,70 | 12,90 | 12,70 | 12,90 | -1,90% | - |
| 23.07.2026 | 12,80 | 13,15 | 12,80 | 13,15 | -1,87% | 804,00 |
| 22.07.2026 | 13,30 | 13,45 | 13,20 | 13,40 | 1,13% | - |
| 21.07.2026 | 13,70 | 13,70 | 13,20 | 13,25 | -3,28% | - |
| 17.07.2026 | 13,00 | 13,95 | 13,00 | 13,70 | 6,20% | - |
| 16.07.2026 | 13,00 | 13,25 | 12,90 | 12,90 | 0,00% | - |
| 15.07.2026 | 13,10 | 13,30 | 12,75 | 12,90 | -1,53% | 10.344,00 |
| 14.07.2026 | 12,95 | 13,15 | 12,90 | 13,10 | 1,55% | - |
| 13.07.2026 | 12,90 | 12,95 | 12,80 | 12,90 | 0,39% | 14.685,00 |
| 10.07.2026 | 13,05 | 13,15 | 12,85 | 12,85 | 0,00% | 4.300,00 |
| 09.07.2026 | 13,00 | 13,20 | 12,85 | 12,85 | -5,51% | - |
| 08.07.2026 | 13,40 | 13,75 | 13,35 | 13,60 | 1,12% | - |
| 06.07.2026 | 13,20 | 13,75 | 13,05 | 13,45 | 1,89% | 20.790,00 |
| 03.07.2026 | 13,20 | 13,20 | 13,15 | 13,20 | -1,12% | - |
| 02.07.2026 | 13,40 | 13,40 | 13,10 | 13,35 | 0,00% | - |
| 01.07.2026 | 13,40 | 13,75 | 13,30 | 13,35 | -0,74% | 1.216,00 |
| 30.06.2026 | 13,45 | 13,65 | 13,35 | 13,45 | 3,07% | - |
| 29.06.2026 | 13,15 | 13,15 | 13,05 | 13,05 | -1,88% | - |
| 25.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 24.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 23.06.2026 | 13,30 | 13,30 | 13,25 | 13,25 | -0,38% | - |
| 22.06.2026 | 13,30 | 13,35 | 13,20 | 13,30 | 0,38% | - |
| 19.06.2026 | 13,25 | 13,55 | 13,10 | 13,25 | -0,38% | - |
| 16.06.2026 | 13,35 | 13,55 | 13,30 | 13,30 | -0,37% | - |
| 15.06.2026 | 13,30 | 13,50 | 13,30 | 13,35 | 0,75% | - |
| 12.06.2026 | 13,30 | 13,50 | 13,25 | 13,25 | 0,38% | - |
| 11.06.2026 | 13,30 | 13,30 | 13,10 | 13,20 | -0,38% | - |
| 10.06.2026 | 13,30 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 09.06.2026 | 13,30 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 08.06.2026 | 13,25 | 13,45 | 13,10 | 13,25 | 0,38% | - |
| 05.06.2026 | 13,25 | 13,45 | 13,20 | 13,20 | -0,38% | - |
| 04.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 03.06.2026 | 13,25 | 13,35 | 13,20 | 13,25 | 0,38% | - |
| 01.06.2026 | 13,30 | 13,30 | 13,00 | 13,20 | -0,75% | - |
| 29.05.2026 | 13,40 | 13,40 | 13,20 | 13,30 | -0,37% | - |
| 28.05.2026 | 13,25 | 13,75 | 13,15 | 13,35 | 0,75% | - |
| 27.05.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -2,21% | - |
| 26.05.2026 | 13,05 | 13,55 | 13,05 | 13,55 | 3,83% | - |
| 25.05.2026 | 13,25 | 13,45 | 13,05 | 13,05 | -1,88% | 270,00 |
| 22.05.2026 | 13,00 | 13,30 | 12,90 | 13,30 | 1,92% | - |
| 21.05.2026 | 12,90 | 13,35 | 12,90 | 13,05 | 0,77% | - |
| 20.05.2026 | 12,95 | 12,95 | 12,85 | 12,95 | 1,17% | - |
| 19.05.2026 | 12,75 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 18.05.2026 | 12,75 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 15.05.2026 | 12,75 | 12,85 | 12,65 | 12,80 | 0,00% | - |
| 14.05.2026 | 12,55 | 12,80 | 12,40 | 12,80 | 2,81% | - |
| 13.05.2026 | 12,60 | 12,60 | 12,40 | 12,45 | -0,80% | - |
| 11.05.2026 | 12,55 | 12,60 | 12,50 | 12,55 | 0,40% | - |
| 08.05.2026 | 13,15 | 13,15 | 12,50 | 12,50 | -4,94% | - |
| 07.05.2026 | 13,10 | 13,65 | 13,00 | 13,15 | 0,38% | - |
| 06.05.2026 | 11,60 | 13,95 | 11,55 | 13,10 | 13,42% | - |
| 05.05.2026 | 11,60 | 11,75 | 11,55 | 11,55 | -3,35% | - |
| 04.05.2026 | 11,75 | 11,95 | 11,75 | 11,95 | 1,70% | 3.150,00 |
| 30.04.2026 | 13,05 | 13,15 | 11,70 | 11,75 | -7,84% | 15.700,00 |
| 29.04.2026 | 13,80 | 14,05 | 12,55 | 12,75 | -9,89% | 2.900,00 |
| 28.04.2026 | 14,15 | 14,20 | 14,05 | 14,15 | 0,35% | 1.240,00 |
| 27.04.2026 | 14,05 | 14,30 | 14,05 | 14,10 | -0,35% | - |
| 24.04.2026 | 14,05 | 14,15 | 14,05 | 14,15 | 0,71% | - |
| 23.04.2026 | 14,00 | 14,10 | 14,00 | 14,05 | -0,35% | - |
| 22.04.2026 | 14,15 | 14,15 | 14,05 | 14,10 | -1,05% | - |
| 21.04.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 20.04.2026 | 14,35 | 14,50 | 14,20 | 14,25 | -0,70% | - |
| 17.04.2026 | 14,30 | 14,40 | 14,30 | 14,35 | 0,70% | - |
| 16.04.2026 | 14,00 | 14,40 | 14,00 | 14,25 | 1,79% | - |
| 15.04.2026 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | - |