53,000€
-2,21%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 53,60 | 54,00 | 52,60 | 53,00 | -2,21% | 344,00 |
| 22.11.2024 | 49,20 | 54,40 | 48,80 | 54,20 | 6,69% | 5.216,00 |
| 21.11.2024 | 51,40 | 51,40 | 50,80 | 50,80 | -0,39% | 169,00 |
| 20.11.2024 | 52,00 | 52,40 | 51,00 | 51,00 | -1,16% | 650,00 |
| 19.11.2024 | 53,20 | 53,20 | 50,80 | 51,60 | -2,64% | 736,00 |
| 18.11.2024 | 54,00 | 54,20 | 52,80 | 53,00 | 1,53% | 1.135,00 |
| 15.11.2024 | 52,40 | 52,40 | 51,60 | 52,20 | 1,56% | 927,00 |
| 14.11.2024 | 51,80 | 52,60 | 51,40 | 51,40 | 1,98% | 1.490,00 |
| 13.11.2024 | 51,20 | 52,80 | 50,40 | 50,40 | -1,18% | 628,00 |
| 12.11.2024 | 52,00 | 52,00 | 50,40 | 51,00 | -0,78% | 951,00 |
| 11.11.2024 | 49,70 | 53,20 | 49,70 | 51,40 | 1,58% | 551,00 |
| 08.11.2024 | 50,40 | 51,20 | 49,70 | 50,60 | 1,40% | 288,00 |
| 07.11.2024 | 51,00 | 51,00 | 49,90 | 49,90 | -0,20% | 98,00 |
| 06.11.2024 | 50,00 | 51,00 | 50,00 | 50,00 | 0,00% | 439,00 |
| 05.11.2024 | 49,80 | 50,00 | 49,50 | 50,00 | 1,01% | 249,00 |
| 04.11.2024 | 50,80 | 50,80 | 49,40 | 49,50 | -0,80% | 491,00 |
| 01.11.2024 | 50,60 | 50,60 | 49,90 | 49,90 | -0,99% | 215,00 |
| 31.10.2024 | 50,00 | 50,60 | 50,00 | 50,40 | -1,95% | 121,00 |
| 30.10.2024 | 51,00 | 51,40 | 50,40 | 51,40 | -0,77% | 462,00 |
| 29.10.2024 | 53,20 | 53,20 | 51,20 | 51,80 | -2,63% | 821,00 |
| 28.10.2024 | 52,80 | 54,60 | 52,00 | 53,20 | 1,92% | 1.208,00 |
| 25.10.2024 | 53,80 | 53,80 | 52,00 | 52,20 | -2,25% | 353,00 |
| 24.10.2024 | 52,60 | 53,40 | 52,60 | 53,40 | 2,30% | 325,00 |
| 23.10.2024 | 53,60 | 54,20 | 52,00 | 52,20 | -2,25% | 676,00 |
| 22.10.2024 | 55,60 | 55,80 | 53,00 | 53,40 | -4,98% | 1.581,00 |
| 21.10.2024 | 55,60 | 56,80 | 54,80 | 56,20 | 1,44% | 981,00 |
| 18.10.2024 | 54,40 | 55,60 | 54,40 | 55,40 | 0,73% | 491,00 |
| 17.10.2024 | 51,80 | 55,60 | 50,60 | 55,00 | 6,18% | 1.332,00 |
| 16.10.2024 | 51,00 | 51,80 | 50,60 | 51,80 | 2,78% | 108,00 |
| 15.10.2024 | 50,40 | 52,60 | 50,40 | 50,40 | -0,79% | 771,00 |
| 14.10.2024 | 50,60 | 51,20 | 50,00 | 50,80 | 2,01% | 715,00 |
| 11.10.2024 | 50,60 | 51,20 | 49,80 | 49,80 | -1,58% | 1.480,00 |
| 10.10.2024 | 50,40 | 50,60 | 50,00 | 50,60 | 0,40% | 305,00 |
| 09.10.2024 | 50,60 | 51,60 | 50,20 | 50,40 | 0,40% | 727,00 |
| 08.10.2024 | 51,20 | 52,00 | 50,20 | 50,20 | -3,09% | 874,00 |
| 07.10.2024 | 51,40 | 52,60 | 51,00 | 51,80 | 1,97% | 2.674,00 |
| 04.10.2024 | 50,00 | 51,20 | 49,40 | 50,80 | 2,21% | 2.192,00 |
| 03.10.2024 | 49,60 | 50,40 | 49,50 | 49,70 | 0,00% | 2.749,00 |
| 02.10.2024 | 49,80 | 50,00 | 48,90 | 49,70 | 0,00% | 4.244,00 |
| 01.10.2024 | 47,80 | 50,80 | 47,80 | 49,70 | 1,84% | 7.480,00 |
| 30.09.2024 | 47,50 | 48,80 | 46,50 | 48,80 | 4,72% | 1.531,00 |
| 27.09.2024 | 47,40 | 48,70 | 46,50 | 46,60 | 0,87% | 1.230,00 |
| 26.09.2024 | 45,10 | 46,20 | 44,40 | 46,20 | 4,05% | 701,00 |
| 25.09.2024 | 45,60 | 45,60 | 44,40 | 44,40 | -0,89% | 697,00 |
| 24.09.2024 | 44,40 | 44,80 | 43,60 | 44,80 | 2,05% | 970,00 |
| 23.09.2024 | 42,80 | 44,30 | 42,80 | 43,90 | 0,23% | 605,00 |
| 20.09.2024 | 44,20 | 44,20 | 42,80 | 43,80 | -1,13% | 871,00 |
| 19.09.2024 | 46,20 | 46,20 | 44,30 | 44,30 | -3,49% | 665,00 |
| 18.09.2024 | 46,60 | 46,60 | 44,30 | 45,90 | -0,65% | 392,00 |
| 17.09.2024 | 44,10 | 46,20 | 44,10 | 46,20 | 5,00% | 297,00 |
| 16.09.2024 | 45,10 | 45,50 | 44,00 | 44,00 | -2,22% | 752,00 |
| 13.09.2024 | 45,40 | 45,40 | 42,70 | 45,00 | 1,58% | 743,00 |
| 12.09.2024 | 46,00 | 46,10 | 44,30 | 44,30 | -3,28% | 589,00 |
| 11.09.2024 | 47,00 | 47,00 | 45,80 | 45,80 | -2,55% | 1.243,00 |
| 10.09.2024 | 48,30 | 48,30 | 47,00 | 47,00 | -0,84% | 387,00 |
| 09.09.2024 | 48,50 | 48,90 | 47,40 | 47,40 | -1,46% | 675,00 |
| 06.09.2024 | 49,70 | 49,70 | 48,10 | 48,10 | -2,24% | 615,00 |
| 05.09.2024 | 49,00 | 49,20 | 48,50 | 49,20 | 0,20% | 303,00 |
| 04.09.2024 | 48,50 | 49,80 | 48,50 | 49,10 | 1,24% | 293,00 |
| 03.09.2024 | 51,00 | 51,00 | 48,50 | 48,50 | -4,90% | 562,00 |
| 02.09.2024 | 48,00 | 54,80 | 48,00 | 51,00 | 5,59% | 1.824,00 |
| 30.08.2024 | 47,50 | 48,30 | 47,30 | 48,30 | 2,11% | 93,00 |
| 29.08.2024 | 47,60 | 47,80 | 47,20 | 47,30 | -2,67% | 1.623,00 |
| 28.08.2024 | 48,50 | 48,80 | 47,80 | 48,60 | 0,21% | 994,00 |
| 27.08.2024 | 46,20 | 48,50 | 46,00 | 48,50 | 4,75% | 1.413,00 |
| 26.08.2024 | 45,00 | 46,30 | 43,30 | 46,30 | 1,98% | 857,00 |
| 23.08.2024 | 45,50 | 45,80 | 44,10 | 45,40 | 0,67% | 627,00 |
| 22.08.2024 | 44,50 | 45,60 | 44,50 | 45,10 | 3,20% | 860,00 |
| 21.08.2024 | 46,50 | 46,50 | 43,70 | 43,70 | -4,59% | 1.286,00 |
| 20.08.2024 | 46,30 | 46,70 | 45,70 | 45,80 | -1,08% | 926,00 |
| 19.08.2024 | 47,40 | 47,80 | 46,30 | 46,30 | -3,74% | 842,00 |
| 16.08.2024 | 49,20 | 50,00 | 47,40 | 48,10 | -3,22% | 661,00 |
| 15.08.2024 | 50,40 | 50,60 | 49,20 | 49,70 | 1,84% | 394,00 |
| 14.08.2024 | 50,40 | 50,40 | 48,80 | 48,80 | -3,17% | 660,00 |
| 13.08.2024 | 50,40 | 50,80 | 48,30 | 50,40 | -1,18% | 790,00 |
| 12.08.2024 | 50,20 | 51,00 | 49,90 | 51,00 | 1,59% | 618,00 |
| 09.08.2024 | 48,90 | 50,20 | 48,10 | 50,20 | 2,66% | 579,00 |
| 08.08.2024 | 49,00 | 49,40 | 47,30 | 48,90 | 2,95% | 588,00 |
| 07.08.2024 | 48,80 | 48,90 | 46,00 | 47,50 | -2,46% | 2.060,00 |
| 06.08.2024 | 48,60 | 50,60 | 47,80 | 48,70 | 1,46% | 1.445,00 |
| 05.08.2024 | 53,40 | 53,40 | 47,30 | 48,00 | -10,11% | 6.086,00 |
| 02.08.2024 | 55,20 | 55,20 | 53,40 | 53,40 | -4,64% | 1.069,00 |
| 01.08.2024 | 57,20 | 58,00 | 54,40 | 56,00 | -2,10% | 1.484,00 |
| 31.07.2024 | 58,00 | 58,00 | 57,20 | 57,20 | -0,69% | 267,00 |
| 30.07.2024 | 59,20 | 59,20 | 57,00 | 57,60 | -2,37% | 257,00 |
| 29.07.2024 | 57,00 | 59,80 | 57,00 | 59,00 | 4,98% | 817,00 |
| 26.07.2024 | 55,20 | 56,80 | 55,20 | 56,20 | 2,18% | 292,00 |
| 25.07.2024 | 55,60 | 56,00 | 55,00 | 55,00 | -2,48% | 1.510,00 |
| 24.07.2024 | 54,60 | 56,40 | 54,00 | 56,40 | 2,92% | 398,00 |
| 23.07.2024 | 53,60 | 55,20 | 53,60 | 54,80 | 2,24% | 1.219,00 |
| 22.07.2024 | 53,00 | 54,40 | 53,00 | 53,60 | 1,52% | 1.605,00 |
| 19.07.2024 | 52,80 | 53,40 | 52,80 | 52,80 | 0,00% | 331,00 |
| 18.07.2024 | 53,00 | 54,20 | 52,80 | 52,80 | -1,86% | 1.379,00 |
| 17.07.2024 | 52,40 | 53,80 | 49,70 | 53,80 | 2,28% | 3.440,00 |
| 16.07.2024 | 55,80 | 55,80 | 52,20 | 52,60 | -5,73% | 3.088,00 |
| 15.07.2024 | 57,40 | 57,60 | 55,80 | 55,80 | -2,45% | 1.340,00 |
| 12.07.2024 | 56,80 | 57,60 | 56,80 | 57,20 | 0,70% | 2.951,00 |
| 11.07.2024 | 56,80 | 57,60 | 56,60 | 56,80 | 0,00% | 771,00 |
| 10.07.2024 | 57,40 | 57,60 | 55,60 | 56,80 | -1,05% | 620,00 |
| 09.07.2024 | 57,60 | 58,20 | 55,40 | 57,40 | 0,00% | 1.102,00 |