50,300€
-0,98%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 50,00 | 50,80 | 50,00 | 50,30 | -0,98% | 97,00 |
| 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 |
| 08.04.2025 | 49,80 | 49,80 | 48,60 | 48,90 | 0,20% | 872,00 |
| 07.04.2025 | 46,10 | 50,80 | 46,10 | 48,80 | 4,05% | 2.268,00 |
| 04.04.2025 | 54,80 | 54,80 | 46,20 | 46,90 | -14,10% | 6.856,00 |
| 03.04.2025 | 54,00 | 54,80 | 53,40 | 54,60 | 0,00% | 1.206,00 |
| 02.04.2025 | 53,60 | 54,60 | 53,60 | 54,60 | 2,25% | 1.212,00 |
| 01.04.2025 | 53,80 | 54,80 | 53,20 | 53,40 | -0,74% | 329,00 |
| 31.03.2025 | 56,60 | 57,40 | 52,60 | 53,80 | -4,95% | 1.854,00 |
| 28.03.2025 | 57,00 | 57,00 | 56,40 | 56,60 | 0,00% | 460,00 |
| 27.03.2025 | 58,20 | 58,20 | 56,60 | 56,60 | -0,70% | 1.205,00 |
| 26.03.2025 | 58,20 | 58,20 | 57,00 | 57,00 | -3,06% | 373,00 |
| 25.03.2025 | 57,40 | 58,80 | 57,40 | 58,80 | 1,73% | 112,00 |
| 24.03.2025 | 59,20 | 59,40 | 57,80 | 57,80 | -2,36% | 754,00 |
| 21.03.2025 | 59,80 | 60,00 | 57,20 | 59,20 | -1,33% | 1.008,00 |
| 20.03.2025 | 60,20 | 60,20 | 58,40 | 60,00 | 0,00% | 1.254,00 |
| 19.03.2025 | 60,00 | 60,60 | 58,60 | 60,00 | -1,32% | 980,00 |
| 18.03.2025 | 59,00 | 60,80 | 57,60 | 60,80 | 3,75% | 1.545,00 |
| 17.03.2025 | 59,40 | 59,40 | 56,80 | 58,60 | 1,74% | 1.363,00 |
| 14.03.2025 | 56,80 | 58,80 | 56,60 | 57,60 | 1,41% | 1.612,00 |
| 13.03.2025 | 56,60 | 57,80 | 55,80 | 56,80 | 1,43% | 1.464,00 |
| 12.03.2025 | 54,60 | 56,40 | 54,60 | 56,00 | 3,32% | 3.207,00 |
| 11.03.2025 | 54,00 | 54,20 | 52,80 | 54,20 | 0,37% | 790,00 |
| 10.03.2025 | 53,20 | 54,20 | 53,20 | 54,00 | 3,05% | 824,00 |
| 07.03.2025 | 52,80 | 53,60 | 52,20 | 52,40 | -0,76% | 218,00 |
| 06.03.2025 | 52,60 | 54,00 | 52,40 | 52,80 | -0,75% | 2.196,00 |
| 05.03.2025 | 51,00 | 53,40 | 50,40 | 53,20 | 3,50% | 1.691,00 |
| 04.03.2025 | 53,60 | 53,60 | 50,00 | 51,40 | -4,10% | 1.532,00 |
| 03.03.2025 | 51,40 | 53,60 | 50,80 | 53,60 | 4,69% | 1.147,00 |
| 28.02.2025 | 54,00 | 54,00 | 50,80 | 51,20 | -4,83% | 3.453,00 |
| 27.02.2025 | 53,60 | 54,60 | 53,60 | 53,80 | 0,00% | 804,00 |
| 26.02.2025 | 55,00 | 55,20 | 53,80 | 53,80 | -0,74% | 504,00 |
| 25.02.2025 | 55,20 | 55,20 | 54,00 | 54,20 | -0,73% | 1.404,00 |
| 24.02.2025 | 54,80 | 55,40 | 54,00 | 54,60 | -0,36% | 1.886,00 |
| 21.02.2025 | 55,00 | 55,40 | 54,20 | 54,80 | -1,08% | 648,00 |
| 20.02.2025 | 54,60 | 55,80 | 54,60 | 55,40 | 2,59% | 828,00 |
| 19.02.2025 | 56,60 | 57,60 | 53,60 | 54,00 | -5,59% | 3.557,00 |
| 18.02.2025 | 57,20 | 57,40 | 56,60 | 57,20 | 0,00% | 917,00 |
| 17.02.2025 | 57,80 | 58,40 | 57,20 | 57,20 | -2,39% | 2.157,00 |
| 14.02.2025 | 60,20 | 60,20 | 57,80 | 58,60 | -1,01% | 1.230,00 |
| 13.02.2025 | 59,40 | 59,80 | 59,20 | 59,20 | -1,66% | 332,00 |
| 12.02.2025 | 59,60 | 60,20 | 59,40 | 60,20 | -0,99% | 922,00 |
| 11.02.2025 | 60,20 | 60,80 | 60,00 | 60,80 | 0,33% | 540,00 |
| 10.02.2025 | 60,20 | 60,60 | 59,60 | 60,60 | 1,00% | 1.028,00 |
| 07.02.2025 | 58,80 | 60,00 | 58,80 | 60,00 | 0,67% | 383,00 |
| 06.02.2025 | 59,20 | 60,80 | 57,20 | 59,60 | 0,68% | 2.688,00 |
| 05.02.2025 | 59,00 | 59,60 | 56,40 | 59,20 | -0,67% | 4.643,00 |
| 04.02.2025 | 62,00 | 63,00 | 57,40 | 59,60 | -4,49% | 5.353,00 |
| 03.02.2025 | 63,00 | 63,00 | 62,00 | 62,40 | 0,32% | 889,00 |
| 31.01.2025 | 62,60 | 63,00 | 62,20 | 62,20 | 0,00% | 563,00 |
| 30.01.2025 | 62,80 | 63,00 | 62,20 | 62,20 | 1,63% | 731,00 |
| 29.01.2025 | 62,80 | 63,00 | 61,00 | 61,20 | -3,16% | 1.225,00 |
| 28.01.2025 | 62,80 | 63,20 | 61,80 | 63,20 | 0,64% | 1.267,00 |
| 27.01.2025 | 62,80 | 63,60 | 62,60 | 62,80 | -1,57% | 835,00 |
| 24.01.2025 | 64,40 | 65,20 | 62,80 | 63,80 | 0,00% | 1.651,00 |
| 23.01.2025 | 64,20 | 64,80 | 62,80 | 63,80 | 1,27% | 1.429,00 |
| 22.01.2025 | 62,80 | 64,20 | 62,20 | 63,00 | 0,32% | 681,00 |
| 21.01.2025 | 62,60 | 63,20 | 62,40 | 62,80 | 0,32% | 379,00 |
| 20.01.2025 | 62,80 | 63,60 | 61,60 | 62,60 | 0,00% | 1.796,00 |
| 17.01.2025 | 61,20 | 63,00 | 60,80 | 62,60 | 2,29% | 3.688,00 |
| 16.01.2025 | 60,20 | 61,40 | 60,20 | 61,20 | 1,32% | 1.476,00 |
| 15.01.2025 | 60,00 | 60,40 | 59,00 | 60,40 | 0,00% | 397,00 |
| 14.01.2025 | 61,60 | 61,80 | 60,00 | 60,40 | -1,63% | 850,00 |
| 13.01.2025 | 59,00 | 61,40 | 58,80 | 61,40 | 4,42% | 1.139,00 |
| 10.01.2025 | 59,20 | 59,60 | 58,40 | 58,80 | -1,67% | 761,00 |
| 09.01.2025 | 59,00 | 59,80 | 59,00 | 59,80 | 1,70% | 619,00 |
| 08.01.2025 | 58,00 | 58,80 | 57,60 | 58,80 | 2,08% | 824,00 |
| 07.01.2025 | 58,80 | 59,00 | 57,60 | 57,60 | -3,03% | 737,00 |
| 06.01.2025 | 60,80 | 61,00 | 59,20 | 59,40 | -1,98% | 2.222,00 |
| 03.01.2025 | 59,20 | 61,00 | 59,20 | 60,60 | 3,06% | 1.001,00 |
| 02.01.2025 | 57,20 | 58,80 | 57,20 | 58,80 | 1,73% | 691,00 |
| 30.12.2024 | 57,60 | 58,20 | 56,40 | 57,80 | 0,70% | 1.335,00 |
| 27.12.2024 | 55,40 | 57,80 | 55,20 | 57,40 | 2,14% | 762,00 |
| 23.12.2024 | 55,60 | 57,00 | 55,40 | 56,20 | 1,08% | 365,00 |
| 20.12.2024 | 56,20 | 56,20 | 55,00 | 55,60 | -0,71% | 1.564,00 |
| 19.12.2024 | 56,40 | 57,80 | 55,40 | 56,00 | -1,41% | 1.140,00 |
| 18.12.2024 | 55,80 | 57,80 | 55,80 | 56,80 | 0,71% | 842,00 |
| 17.12.2024 | 55,20 | 56,40 | 54,60 | 56,40 | 1,81% | 1.265,00 |
| 16.12.2024 | 53,60 | 55,40 | 52,80 | 55,40 | 3,75% | 1.099,00 |
| 13.12.2024 | 54,80 | 55,20 | 52,00 | 53,40 | -2,20% | 1.927,00 |
| 12.12.2024 | 54,00 | 54,80 | 54,00 | 54,60 | 0,74% | 453,00 |
| 11.12.2024 | 54,40 | 54,80 | 54,20 | 54,20 | -1,45% | 820,00 |
| 10.12.2024 | 55,00 | 55,00 | 54,40 | 55,00 | -1,79% | 167,00 |
| 09.12.2024 | 56,20 | 56,20 | 54,80 | 56,00 | 0,00% | 857,00 |
| 06.12.2024 | 56,00 | 56,40 | 54,00 | 56,00 | 0,00% | 1.225,00 |
| 05.12.2024 | 55,80 | 57,00 | 55,20 | 56,00 | -0,71% | 946,00 |
| 04.12.2024 | 56,00 | 56,40 | 55,60 | 56,40 | -0,35% | 1.337,00 |
| 03.12.2024 | 55,40 | 57,00 | 55,40 | 56,60 | 0,71% | 678,00 |
| 02.12.2024 | 55,80 | 57,20 | 55,00 | 56,20 | 1,81% | 2.363,00 |
| 29.11.2024 | 52,80 | 55,20 | 52,80 | 55,20 | 2,60% | 883,00 |
| 28.11.2024 | 54,20 | 54,40 | 53,20 | 53,80 | 0,37% | 723,00 |
| 27.11.2024 | 53,40 | 53,80 | 52,80 | 53,60 | 1,90% | 856,00 |
| 26.11.2024 | 52,60 | 52,80 | 52,00 | 52,60 | 0,38% | 1.017,00 |
| 25.11.2024 | 53,60 | 54,00 | 52,40 | 52,40 | -3,32% | 1.378,00 |