15,400€
8,45%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,00 | 15,60 | 15,00 | 15,40 | 8,45% | - |
| 01.10.2025 | 13,80 | 14,20 | 13,80 | 14,20 | -1,39% | 366,00 |
| 30.09.2025 | 13,80 | 14,40 | 13,80 | 14,40 | 4,35% | 50,00 |
| 29.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 26.09.2025 | 13,80 | 14,50 | 13,80 | 14,40 | 4,35% | 1.406,00 |
| 25.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 24.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 283,00 |
| 23.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 22.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 19.09.2025 | 13,70 | 14,00 | 13,70 | 14,00 | -2,78% | 400,00 |
| 18.09.2025 | 13,40 | 14,40 | 13,40 | 14,40 | 4,35% | 60,00 |
| 17.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 16.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,90% | - |
| 15.09.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 0,69% | 1.000,00 |
| 12.09.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 0,00% | 100,00 |
| 11.09.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 401,00 |
| 10.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 09.09.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 0,69% | 1.000,00 |
| 08.09.2025 | 14,10 | 14,40 | 14,10 | 14,40 | -2,04% | 100,00 |
| 05.09.2025 | 15,80 | 15,80 | 14,50 | 14,70 | -10,91% | 1.000,00 |
| 04.09.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 7,84% | 50,00 |
| 03.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 02.09.2025 | 15,80 | 16,50 | 15,80 | 15,80 | 0,00% | 212,00 |
| 01.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 26.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 25.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 22.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 21.08.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 1,24% | - |
| 20.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 19.08.2025 | 15,90 | 16,60 | 15,90 | 16,60 | -2,35% | 1.500,00 |
| 18.08.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 4,94% | 250,00 |
| 15.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 14.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 100,00 |
| 13.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 11.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 08.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 07.08.2025 | 15,80 | 17,00 | 15,80 | 16,00 | -0,62% | 1.100,00 |
| 06.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 05.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 04.08.2025 | 15,80 | 17,00 | 15,80 | 17,00 | 7,59% | 380,00 |
| 01.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 31.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 295,00 |
| 30.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 29.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 28.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 25.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | - |
| 24.07.2025 | 16,10 | 17,00 | 16,10 | 17,00 | 5,59% | 113,00 |
| 23.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 22.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 21.07.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 4,52% | - |
| 18.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 17.07.2025 | 15,50 | 16,60 | 15,50 | 16,60 | 0,61% | 183,00 |
| 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 | -0,64% | - |
| 11.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 10.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 09.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 6,62% | - |
| 08.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 07.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 04.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 03.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 02.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 01.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 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 | 0,63% | - |
| 20.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 19.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 18.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 17.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 16.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 13.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 11.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 10.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 09.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 06.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 05.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 04.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 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 | 0,68% | - |
| 29.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 28.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 27.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 23.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 20.05.2025 | 15,35 | 15,35 | 15,00 | 15,05 | 2,38% | - |
| 19.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 16.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |