15,050€
-0,33%
Echtzeit-Aktienkurs ALEXANDERWERK AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALEXANDERWERK AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 03.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 02.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 01.10.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | 175,00 |
| 30.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 27.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 26.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 25.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 24.09.2024 | 15,40 | 16,20 | 15,40 | 16,00 | 0,00% | 970,00 |
| 23.09.2024 | 15,00 | 16,00 | 15,00 | 16,00 | 6,67% | 230,00 |
| 20.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 19.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 18.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 17.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 16.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 13.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 12.09.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -5,49% | 57,00 |
| 11.09.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 0,61% | 10,00 |
| 10.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 09.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 06.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 05.09.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 3,66% | 426,00 |
| 04.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 03.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 02.09.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 132,00 |
| 30.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 29.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 28.08.2024 | 16,20 | 16,60 | 16,20 | 16,60 | 2,47% | - |
| 27.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 26.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 22.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.08.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 20.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 19.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 16.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 15.08.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 0,00% | 100,00 |
| 14.08.2024 | 14,80 | 15,60 | 14,80 | 15,60 | 5,41% | 10,00 |
| 13.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 12.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -13,53% | - |
| 09.08.2024 | 15,70 | 17,00 | 15,70 | 17,00 | 8,28% | 385,00 |
| 08.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 07.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 06.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | - |
| 05.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 02.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 01.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 31.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 30.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 26.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 25.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 24.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 23.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 22.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 18.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 17.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 16.07.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 0,61% | - |
| 15.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 12.07.2024 | 16,00 | 16,80 | 16,00 | 16,80 | 5,00% | 55,00 |
| 11.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 10.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 09.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | - |
| 08.07.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 3,03% | 213,00 |
| 05.07.2024 | 16,30 | 16,50 | 16,30 | 16,50 | -1,79% | - |
| 04.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 03.07.2024 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | 200,00 |
| 02.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 01.07.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 3,05% | 474,00 |
| 28.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 27.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 26.06.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | 302,00 |
| 25.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 24.06.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 1,84% | 1.080,00 |
| 21.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 18.06.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 320,00 |
| 17.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 14.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 13.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 12.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 11.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 10.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 07.06.2024 | 16,90 | 17,10 | 16,90 | 16,90 | -1,74% | 1.000,00 |
| 06.06.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 1,78% | 50,00 |
| 05.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 04.06.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | 21,00 |
| 03.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 31.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 30.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 28.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 27.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 24.05.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 2,41% | 370,00 |
| 23.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 22.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 21.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 20.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |