45,550€
0,33%
Echtzeit-Aktienkurs ALL FOR ONE GROUP NA O.N.
Bid:
Ask:
Aktienkurse zur ALL FOR ONE GROUP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,50 | 46,50 | 45,60 | 45,90 | 1,10% | 57,00 |
| 28.08.2025 | 46,50 | 46,50 | 45,40 | 45,40 | -0,22% | 622,00 |
| 27.08.2025 | 45,80 | 45,80 | 45,50 | 45,50 | 0,66% | 134,00 |
| 26.08.2025 | 45,70 | 46,10 | 45,10 | 45,20 | -1,95% | 483,00 |
| 25.08.2025 | 46,80 | 47,20 | 46,10 | 46,10 | -0,86% | 260,00 |
| 22.08.2025 | 46,10 | 46,50 | 46,10 | 46,50 | 0,87% | 259,00 |
| 21.08.2025 | 46,10 | 47,40 | 46,10 | 46,10 | -0,65% | 189,00 |
| 20.08.2025 | 47,10 | 47,10 | 46,40 | 46,40 | 0,87% | 8,00 |
| 19.08.2025 | 45,40 | 46,90 | 45,40 | 46,00 | -1,29% | 152,00 |
| 18.08.2025 | 46,10 | 46,90 | 45,40 | 46,60 | -0,43% | 266,00 |
| 15.08.2025 | 47,00 | 47,30 | 46,20 | 46,80 | -0,85% | 648,00 |
| 14.08.2025 | 44,20 | 47,20 | 44,20 | 47,20 | 3,96% | 1.186,00 |
| 13.08.2025 | 46,30 | 46,80 | 44,30 | 45,40 | -1,94% | 1.913,00 |
| 12.08.2025 | 47,90 | 47,90 | 45,30 | 46,30 | -2,73% | 1.629,00 |
| 11.08.2025 | 47,80 | 49,00 | 47,60 | 47,60 | -1,04% | 950,00 |
| 08.08.2025 | 48,50 | 49,30 | 47,80 | 48,10 | 0,21% | 690,00 |
| 07.08.2025 | 48,60 | 49,50 | 48,00 | 48,00 | -3,03% | 894,00 |
| 06.08.2025 | 48,50 | 49,50 | 47,80 | 49,50 | 3,56% | 656,00 |
| 05.08.2025 | 48,80 | 49,80 | 47,60 | 47,80 | -3,43% | 657,00 |
| 04.08.2025 | 48,80 | 49,50 | 48,30 | 49,50 | 1,64% | 845,00 |
| 01.08.2025 | 48,70 | 48,90 | 47,50 | 48,70 | 0,00% | 1.809,00 |
| 31.07.2025 | 49,50 | 49,50 | 48,60 | 48,70 | -1,62% | 435,00 |
| 30.07.2025 | 49,80 | 49,80 | 48,60 | 49,50 | 0,81% | 363,00 |
| 29.07.2025 | 49,00 | 49,80 | 48,80 | 49,10 | 0,20% | 658,00 |
| 28.07.2025 | 50,40 | 50,40 | 48,40 | 49,00 | -1,01% | 1.295,00 |
| 25.07.2025 | 51,80 | 51,80 | 49,10 | 49,50 | -2,17% | 250,00 |
| 24.07.2025 | 50,20 | 51,00 | 50,00 | 50,60 | -0,39% | 480,00 |
| 23.07.2025 | 48,20 | 51,80 | 48,20 | 50,80 | 4,96% | 1.361,00 |
| 22.07.2025 | 47,90 | 49,00 | 47,90 | 48,40 | 1,04% | 585,00 |
| 21.07.2025 | 47,60 | 48,20 | 47,60 | 47,90 | -0,62% | 275,00 |
| 18.07.2025 | 48,90 | 49,20 | 47,70 | 48,20 | -0,82% | 516,00 |
| 17.07.2025 | 49,30 | 49,30 | 47,80 | 48,60 | 0,41% | 1.864,00 |
| 16.07.2025 | 49,40 | 49,40 | 48,10 | 48,40 | -2,02% | 526,00 |
| 15.07.2025 | 51,20 | 51,60 | 48,30 | 49,40 | -2,37% | 940,00 |
| 14.07.2025 | 49,00 | 52,60 | 49,00 | 50,60 | 3,05% | 3.636,00 |
| 11.07.2025 | 48,00 | 49,80 | 47,80 | 49,10 | 2,29% | 1.024,00 |
| 10.07.2025 | 48,80 | 49,50 | 48,00 | 48,00 | -0,21% | 1.439,00 |
| 09.07.2025 | 47,90 | 49,50 | 47,90 | 48,10 | -1,64% | 1.439,00 |
| 08.07.2025 | 47,90 | 49,80 | 47,90 | 48,90 | 0,00% | 1.119,00 |
| 07.07.2025 | 48,20 | 49,00 | 47,20 | 48,90 | 1,45% | 990,00 |
| 04.07.2025 | 50,00 | 50,00 | 47,40 | 48,20 | -4,37% | 4.283,00 |
| 03.07.2025 | 54,60 | 54,60 | 46,60 | 50,40 | -7,69% | 12.497,00 |
| 02.07.2025 | 54,80 | 55,00 | 54,60 | 54,60 | 0,00% | 290,00 |
| 01.07.2025 | 56,60 | 56,60 | 54,60 | 54,60 | -2,15% | 90,00 |
| 30.06.2025 | 54,40 | 56,00 | 54,40 | 55,80 | 0,36% | 439,00 |
| 27.06.2025 | 55,00 | 55,80 | 54,60 | 55,60 | 1,09% | 78,00 |
| 26.06.2025 | 54,80 | 55,00 | 54,60 | 55,00 | 2,23% | 133,00 |
| 25.06.2025 | 54,60 | 55,40 | 53,80 | 53,80 | -1,47% | 155,00 |
| 24.06.2025 | 55,20 | 55,40 | 53,80 | 54,60 | -1,80% | 2.084,00 |
| 23.06.2025 | 54,40 | 56,60 | 54,40 | 55,60 | 2,21% | 1.356,00 |
| 20.06.2025 | 53,80 | 55,00 | 53,80 | 54,40 | 1,12% | 152,00 |
| 19.06.2025 | 56,40 | 56,40 | 53,80 | 53,80 | -4,61% | 69,00 |
| 18.06.2025 | 54,40 | 56,80 | 54,00 | 56,40 | 4,06% | 184,00 |
| 17.06.2025 | 55,60 | 55,60 | 54,20 | 54,20 | -1,81% | 114,00 |
| 16.06.2025 | 57,20 | 57,40 | 55,20 | 55,20 | -1,78% | 271,00 |
| 13.06.2025 | 55,20 | 57,40 | 54,20 | 56,20 | 3,69% | 504,00 |
| 12.06.2025 | 54,60 | 54,80 | 53,80 | 54,20 | 0,37% | 955,00 |
| 11.06.2025 | 54,60 | 55,00 | 54,00 | 54,00 | 0,00% | 407,00 |
| 10.06.2025 | 55,40 | 55,40 | 54,00 | 54,00 | -1,10% | 211,00 |
| 09.06.2025 | 54,80 | 56,60 | 54,60 | 54,60 | -0,36% | 396,00 |
| 06.06.2025 | 54,60 | 55,60 | 54,60 | 54,80 | 0,00% | 528,00 |
| 05.06.2025 | 55,40 | 55,40 | 54,60 | 54,80 | 0,74% | 92,00 |
| 04.06.2025 | 54,60 | 55,80 | 54,40 | 54,40 | 1,12% | 208,00 |
| 03.06.2025 | 56,00 | 56,00 | 53,80 | 53,80 | -3,93% | 780,00 |
| 02.06.2025 | 56,40 | 57,60 | 54,80 | 56,00 | -2,78% | 275,00 |
| 30.05.2025 | 57,20 | 57,60 | 56,80 | 57,60 | -1,37% | 151,00 |
| 29.05.2025 | 57,80 | 58,80 | 57,40 | 58,40 | -0,34% | 139,00 |
| 28.05.2025 | 56,40 | 58,60 | 56,40 | 58,60 | 2,81% | 1.965,00 |
| 27.05.2025 | 56,80 | 57,00 | 56,00 | 57,00 | 1,06% | 192,00 |
| 26.05.2025 | 55,00 | 57,00 | 55,00 | 56,40 | 2,92% | 535,00 |
| 23.05.2025 | 56,60 | 56,80 | 54,00 | 54,80 | -2,49% | 544,00 |
| 22.05.2025 | 56,80 | 56,80 | 56,20 | 56,20 | -1,06% | 44,00 |
| 21.05.2025 | 56,40 | 56,80 | 55,60 | 56,80 | 1,07% | 1.274,00 |
| 20.05.2025 | 55,60 | 56,60 | 55,60 | 56,20 | -1,06% | 231,00 |
| 19.05.2025 | 55,80 | 56,80 | 54,60 | 56,80 | 1,79% | 295,00 |
| 16.05.2025 | 55,20 | 55,80 | 55,00 | 55,80 | 1,09% | 1.347,00 |
| 15.05.2025 | 54,80 | 55,80 | 54,60 | 55,20 | 0,73% | 335,00 |
| 14.05.2025 | 55,60 | 55,80 | 54,80 | 54,80 | -2,14% | 261,00 |
| 13.05.2025 | 54,60 | 56,00 | 54,60 | 56,00 | 2,56% | 442,00 |
| 12.05.2025 | 57,80 | 57,80 | 53,40 | 54,60 | -5,86% | 2.454,00 |
| 09.05.2025 | 57,80 | 58,20 | 56,60 | 58,00 | 0,35% | 431,00 |
| 08.05.2025 | 56,80 | 58,00 | 56,80 | 57,80 | 2,85% | 366,00 |
| 07.05.2025 | 56,80 | 57,20 | 56,20 | 56,20 | -0,71% | 44,00 |
| 06.05.2025 | 57,00 | 57,20 | 55,00 | 56,60 | 0,35% | 546,00 |
| 05.05.2025 | 57,20 | 57,40 | 55,80 | 56,40 | -1,40% | 555,00 |
| 02.05.2025 | 56,00 | 57,40 | 56,00 | 57,20 | 2,14% | 983,00 |
| 30.04.2025 | 55,60 | 56,00 | 55,60 | 56,00 | 0,36% | 2.216,00 |
| 29.04.2025 | 55,00 | 55,80 | 55,00 | 55,80 | 2,20% | 367,00 |
| 28.04.2025 | 52,40 | 56,00 | 51,60 | 54,60 | 4,20% | 2.469,00 |
| 25.04.2025 | 50,60 | 52,40 | 50,20 | 52,40 | 3,15% | 1.599,00 |
| 24.04.2025 | 50,80 | 51,00 | 50,20 | 50,80 | 0,00% | 510,00 |
| 23.04.2025 | 50,60 | 51,00 | 50,20 | 50,80 | 0,40% | 1.833,00 |
| 22.04.2025 | 51,20 | 51,20 | 49,40 | 50,60 | -0,39% | 347,00 |
| 17.04.2025 | 51,20 | 51,20 | 50,00 | 50,80 | 0,79% | 665,00 |
| 16.04.2025 | 50,60 | 51,60 | 49,30 | 50,40 | -1,56% | 1.115,00 |
| 15.04.2025 | 49,40 | 51,20 | 49,00 | 51,20 | 4,07% | 1.915,00 |
| 14.04.2025 | 49,20 | 49,30 | 48,70 | 49,20 | 0,00% | 271,00 |
| 11.04.2025 | 49,10 | 49,20 | 47,90 | 49,20 | 0,20% | 371,00 |
| 10.04.2025 | 50,40 | 50,80 | 47,90 | 49,10 | -2,19% | 1.103,00 |
| 09.04.2025 | 49,80 | 50,20 | 46,90 | 50,20 | 2,66% | 2.015,00 |