12,450€
7,33%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 12,45 | 12,60 | 12,25 | 12,45 | 7,33% | - |
| 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% | - |
| 22.05.2026 | 13,00 | 13,00 | 12,90 | 12,95 | -0,38% | - |
| 21.05.2026 | 13,00 | 13,35 | 12,90 | 13,00 | 0,39% | - |
| 20.05.2026 | 12,95 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 19.05.2026 | 12,70 | 12,95 | 12,70 | 12,95 | 1,17% | - |
| 18.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 15.05.2026 | 12,85 | 12,85 | 12,65 | 12,80 | 0,00% | - |
| 14.05.2026 | 12,45 | 12,80 | 12,40 | 12,80 | 2,81% | - |
| 13.05.2026 | 12,55 | 12,60 | 12,45 | 12,45 | -0,80% | - |
| 12.05.2026 | 12,50 | 12,60 | 12,50 | 12,55 | 0,00% | - |
| 11.05.2026 | 12,55 | 12,60 | 12,50 | 12,55 | 0,40% | - |
| 08.05.2026 | 13,15 | 13,15 | 12,50 | 12,50 | -4,58% | - |
| 07.05.2026 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 06.05.2026 | 11,55 | 13,95 | 11,55 | 13,10 | 12,93% | - |
| 05.05.2026 | 11,55 | 11,75 | 11,55 | 11,60 | -1,28% | - |
| 04.05.2026 | 11,90 | 12,15 | 11,60 | 11,75 | -4,08% | - |
| 30.04.2026 | 13,15 | 13,15 | 12,00 | 12,25 | -3,92% | - |
| 29.04.2026 | 13,20 | 14,05 | 12,55 | 12,75 | -9,89% | - |
| 28.04.2026 | 14,20 | 14,20 | 14,05 | 14,15 | 0,35% | - |