16,050€
-2,73%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,05 | 16,60 | 15,50 | 16,05 | -2,73% | 77,00 |
| 16.07.2025 | 15,60 | 16,50 | 15,60 | 16,50 | 7,14% | 255,00 |
| 15.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 14.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 10.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 09.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 08.07.2025 | 15,00 | 17,60 | 15,00 | 16,30 | 4,49% | 516,00 |
| 07.07.2025 | 15,00 | 15,60 | 15,00 | 15,60 | 1,96% | 2.164,00 |
| 04.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 03.07.2025 | 15,50 | 16,70 | 15,50 | 15,60 | -0,64% | 422,00 |
| 02.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 01.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 30.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 27.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -8,09% | - |
| 26.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 9,49% | 500,00 |
| 25.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -9,20% | - |
| 24.06.2025 | 15,80 | 17,40 | 15,80 | 17,40 | 8,75% | 180,00 |
| 23.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 20.06.2025 | 15,50 | 17,00 | 15,50 | 17,00 | 8,28% | 300,00 |
| 19.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 18.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 17.06.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -6,63% | 50,00 |
| 16.06.2025 | 15,20 | 16,60 | 15,20 | 16,60 | 2,47% | 1.000,00 |
| 13.06.2025 | 14,90 | 16,20 | 14,90 | 16,20 | 5,19% | 200,00 |
| 12.06.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 2,67% | 22,00 |
| 11.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 10.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 200,00 |
| 09.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 06.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 05.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 03.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 02.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 29.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 28.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 27.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 23.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 22.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 21.05.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 670,00 |
| 20.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 19.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 16.05.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | 50,00 |
| 15.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 14.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 12.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 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% | - |