14,700€
2,08%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 08.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 07.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 06.05.2025 | 14,40 | 14,90 | 14,40 | 14,90 | 3,47% | 1,00 |
| 05.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 02.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 30.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 29.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 25.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 24.04.2025 | 14,50 | 15,40 | 14,50 | 15,40 | 4,76% | 150,00 |
| 23.04.2025 | 13,90 | 14,70 | 13,90 | 14,70 | 11,36% | - |
| 22.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 17.04.2025 | 15,10 | 15,10 | 13,00 | 13,00 | -8,45% | - |
| 16.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 14.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 11.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 10.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 11,54% | - |
| 09.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,14% | - |
| 08.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 04.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 03.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 02.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 01.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 31.03.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 0,00% | 219,00 |
| 28.03.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 1.000,00 |
| 27.03.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 15,00 |
| 26.03.2025 | 14,80 | 14,80 | 13,80 | 13,80 | -8,61% | - |
| 25.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 50,00 |
| 24.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 21.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 20.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 18.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 17.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 14.03.2025 | 13,80 | 14,40 | 13,80 | 14,40 | 7,46% | 50,00 |
| 13.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 12.03.2025 | 12,50 | 13,70 | 12,50 | 13,70 | -2,84% | 85,00 |
| 11.03.2025 | 14,90 | 14,90 | 14,00 | 14,10 | -4,08% | 2.000,00 |
| 10.03.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 2,08% | 100,00 |
| 07.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 06.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 04.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 03.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 28.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 27.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 26.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 25.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 24.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 21.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 19.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 18.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 17.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,76% | - |
| 14.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 12.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 11.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 10.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 07.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 06.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 05.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 04.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 31.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 30.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 29.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 28.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 27.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 24.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 23.01.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | 17,00 |
| 22.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 20.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 17.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 16.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 15.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 14.01.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | 50,00 |
| 13.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 10.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 09.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 08.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 07.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 06.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 03.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 02.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 30.12.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | 61,00 |
| 27.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 23.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 19.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 18.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 50,00 |
| 17.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 16.12.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 200,00 |
| 13.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 11.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |