10,850€
-1,36%
Echtzeit-Aktienkurs ALEXANDERWERK AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALEXANDERWERK AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 08.10.2026 | 11,80 | 11,80 | 10,75 | 11,00 | -6,78% | - |
| 07.10.2026 | 11,80 | 11,85 | 11,50 | 11,80 | -6,72% | - |
| 06.10.2026 | 12,65 | 12,80 | 12,65 | 12,65 | 0,00% | - |
| 05.10.2026 | 12,65 | 12,65 | 12,50 | 12,65 | 0,40% | - |
| 02.10.2026 | 12,60 | 12,65 | 12,50 | 12,60 | 3,28% | - |
| 01.10.2026 | 12,20 | 12,20 | 12,10 | 12,20 | 0,41% | - |
| 30.09.2026 | 12,10 | 12,40 | 12,10 | 12,15 | 0,41% | - |
| 29.09.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | - |
| 28.09.2026 | 12,15 | 12,40 | 12,05 | 12,10 | 0,41% | - |
| 25.09.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 24.09.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 23.09.2026 | 12,50 | 12,50 | 11,90 | 12,10 | 1,68% | - |
| 22.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 21.09.2026 | 11,90 | 11,95 | 11,85 | 11,95 | 1,27% | - |
| 18.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 17.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 6,96% | - |
| 15.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 14.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | 200,00 |
| 11.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 09.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 08.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 07.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 03.09.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 0,81% | 90,00 |
| 02.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 01.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 31.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | 400,00 |
| 28.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | 50,00 |
| 27.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 26.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 25.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 24.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 21.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 20.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 18.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 17.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 14.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 13.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 10.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 07.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 06.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 70,00 |
| 05.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 04.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 03.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 31.07.2026 | 13,25 | 13,70 | 13,10 | 13,70 | 3,40% | - |
| 30.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 29.07.2026 | 13,40 | 13,40 | 13,00 | 13,15 | 0,00% | - |
| 28.07.2026 | 13,35 | 13,40 | 12,80 | 13,15 | 1,94% | - |
| 27.07.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 24.07.2026 | 12,65 | 12,70 | 12,35 | 12,70 | -3,42% | - |
| 23.07.2026 | 13,05 | 13,15 | 12,85 | 13,15 | 0,77% | - |
| 22.07.2026 | 13,40 | 13,45 | 12,90 | 13,05 | -1,88% | - |
| 21.07.2026 | 13,40 | 13,65 | 13,10 | 13,30 | -3,27% | - |
| 20.07.2026 | 13,35 | 13,75 | 13,25 | 13,75 | 0,36% | - |
| 17.07.2026 | 13,00 | 13,95 | 13,00 | 13,70 | 5,79% | - |
| 16.07.2026 | 13,05 | 13,15 | 12,95 | 12,95 | -0,38% | - |
| 15.07.2026 | 12,90 | 13,30 | 12,75 | 13,00 | -0,76% | - |
| 14.07.2026 | 12,95 | 13,10 | 12,90 | 13,10 | 1,55% | - |
| 13.07.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -1,15% | - |
| 10.07.2026 | 13,00 | 13,15 | 13,00 | 13,05 | 0,38% | - |
| 09.07.2026 | 13,15 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 08.07.2026 | 13,40 | 13,75 | 12,85 | 13,00 | -3,35% | - |
| 07.07.2026 | 13,35 | 13,45 | 13,35 | 13,45 | 0,37% | - |
| 06.07.2026 | 13,20 | 13,75 | 13,05 | 13,40 | 3,08% | - |
| 03.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 02.07.2026 | 13,00 | 13,40 | 13,00 | 13,40 | -1,47% | 232,00 |
| 01.07.2026 | 13,00 | 13,60 | 13,00 | 13,60 | 4,62% | 16,00 |
| 30.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 26.06.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 4.512,00 |
| 25.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | - |
| 24.06.2026 | 13,00 | 13,80 | 13,00 | 13,80 | 6,15% | 274,00 |
| 23.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 19.06.2026 | 13,15 | 13,55 | 13,10 | 13,25 | 0,38% | - |
| 18.06.2026 | 13,15 | 13,25 | 13,00 | 13,20 | -0,75% | - |
| 17.06.2026 | 13,35 | 13,35 | 13,25 | 13,30 | -0,37% | - |
| 16.06.2026 | 13,40 | 13,55 | 13,35 | 13,35 | 0,00% | - |
| 15.06.2026 | 13,40 | 13,50 | 13,30 | 13,35 | 0,38% | - |
| 12.06.2026 | 13,30 | 13,50 | 13,30 | 13,30 | 1,14% | - |
| 11.06.2026 | 13,25 | 13,30 | 13,10 | 13,15 | -1,13% | - |
| 10.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 09.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 08.06.2026 | 13,25 | 13,45 | 13,10 | 13,25 | 0,00% | - |
| 05.06.2026 | 13,30 | 13,45 | 13,25 | 13,25 | 0,00% | - |
| 04.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 03.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 02.06.2026 | 13,25 | 13,30 | 13,10 | 13,30 | 0,00% | - |
| 01.06.2026 | 13,30 | 13,30 | 13,00 | 13,30 | 0,76% | - |
| 29.05.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 28.05.2026 | 13,30 | 13,30 | 13,15 | 13,30 | 0,00% | - |
| 27.05.2026 | 13,25 | 13,75 | 13,25 | 13,30 | -1,85% | - |
| 26.05.2026 | 13,10 | 13,55 | 13,05 | 13,55 | 3,83% | - |
| 25.05.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,77% | - |