13,818€
0,40%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,08 | 14,25 | 13,39 | 13,44 | -2,34% | 16.889,00 |
| 08.07.2026 | 14,02 | 14,13 | 13,75 | 13,76 | -2,06% | 1.124,00 |
| 07.07.2026 | 14,10 | 14,23 | 13,91 | 14,05 | -1,25% | 1.930,00 |
| 06.07.2026 | 14,17 | 14,29 | 14,17 | 14,23 | 0,85% | 1.318,00 |
| 03.07.2026 | 14,19 | 14,25 | 13,92 | 14,11 | -1,00% | 3.072,00 |
| 02.07.2026 | 14,04 | 14,28 | 14,02 | 14,25 | 1,62% | 364,00 |
| 01.07.2026 | 13,95 | 14,05 | 13,95 | 14,03 | 0,50% | 2.173,00 |
| 30.06.2026 | 13,95 | 13,97 | 13,91 | 13,96 | -0,64% | 21,00 |
| 29.06.2026 | 14,08 | 14,08 | 13,91 | 14,05 | 1,85% | 2.782,00 |
| 26.06.2026 | 13,58 | 13,87 | 13,57 | 13,79 | 0,62% | 100,00 |
| 25.06.2026 | 13,74 | 13,78 | 13,69 | 13,71 | 0,11% | 81,00 |
| 24.06.2026 | 13,67 | 13,86 | 13,57 | 13,69 | -0,20% | 1.241,00 |
| 23.06.2026 | 13,35 | 13,75 | 13,33 | 13,72 | 0,04% | 6.919,00 |
| 22.06.2026 | 13,70 | 13,72 | 13,69 | 13,71 | -0,24% | - |
| 19.06.2026 | 13,65 | 13,93 | 13,59 | 13,75 | -0,34% | 8.375,00 |
| 18.06.2026 | 13,80 | 13,93 | 13,71 | 13,79 | -1,46% | 36,00 |
| 17.06.2026 | 14,21 | 14,24 | 13,95 | 14,00 | 0,23% | 936,00 |
| 16.06.2026 | 14,07 | 14,11 | 13,74 | 13,97 | 0,29% | 1.736,00 |
| 15.06.2026 | 14,08 | 14,18 | 13,93 | 13,93 | -0,36% | 4.284,00 |
| 12.06.2026 | 14,07 | 14,17 | 13,89 | 13,98 | 1,99% | 20.822,00 |
| 11.06.2026 | 13,45 | 13,79 | 13,43 | 13,70 | 3,08% | 1.420,00 |
| 10.06.2026 | 13,53 | 13,59 | 13,28 | 13,29 | 0,26% | 9.492,00 |
| 09.06.2026 | 13,04 | 13,28 | 13,03 | 13,26 | 2,26% | 1.865,00 |
| 08.06.2026 | 13,21 | 13,29 | 12,88 | 12,97 | -4,67% | 4.131,00 |
| 05.06.2026 | 13,05 | 13,68 | 13,05 | 13,60 | 2,78% | 4.769,00 |
| 04.06.2026 | 13,23 | 13,48 | 13,23 | 13,23 | 1,75% | 4.496,00 |
| 03.06.2026 | 13,00 | 13,24 | 12,82 | 13,01 | -0,29% | 10.935,00 |
| 02.06.2026 | 12,47 | 13,21 | 12,47 | 13,04 | 4,99% | 4.943,00 |
| 01.06.2026 | 12,47 | 12,75 | 12,35 | 12,42 | -0,02% | 6.388,00 |
| 29.05.2026 | 12,47 | 12,51 | 12,32 | 12,43 | -0,24% | 1.420,00 |
| 28.05.2026 | 12,84 | 12,97 | 12,34 | 12,46 | -1,91% | 3.523,00 |
| 27.05.2026 | 12,79 | 12,96 | 12,64 | 12,70 | 0,57% | 1.921,00 |
| 26.05.2026 | 12,43 | 12,64 | 12,05 | 12,63 | 3,53% | 12.558,00 |
| 25.05.2026 | 12,01 | 12,20 | 11,97 | 12,20 | 1,67% | 2.716,00 |
| 22.05.2026 | 12,21 | 12,23 | 11,96 | 12,00 | -1,42% | 1.370,00 |
| 21.05.2026 | 12,10 | 12,23 | 11,81 | 12,17 | 1,46% | 5.546,00 |
| 20.05.2026 | 11,78 | 12,10 | 11,75 | 11,99 | 1,91% | 2.027,00 |
| 19.05.2026 | 12,07 | 12,15 | 11,67 | 11,77 | 0,41% | 2.645,00 |
| 18.05.2026 | 11,80 | 11,81 | 11,70 | 11,72 | -1,41% | 333,00 |
| 15.05.2026 | 12,12 | 12,21 | 11,88 | 11,89 | -3,26% | 7.244,00 |
| 14.05.2026 | 12,36 | 12,54 | 12,26 | 12,29 | 0,70% | 4.147,00 |
| 13.05.2026 | 12,29 | 12,30 | 12,11 | 12,20 | 0,35% | 3.059,00 |
| 12.05.2026 | 12,31 | 12,37 | 12,16 | 12,16 | -0,51% | 2.578,00 |
| 11.05.2026 | 12,62 | 12,66 | 12,17 | 12,22 | -2,02% | 7.730,00 |
| 08.05.2026 | 12,98 | 13,04 | 12,46 | 12,48 | -3,89% | 6.795,00 |
| 07.05.2026 | 13,58 | 13,59 | 12,88 | 12,98 | -3,58% | 4.428,00 |
| 06.05.2026 | 13,11 | 13,49 | 13,10 | 13,46 | 3,74% | 2.209,00 |
| 05.05.2026 | 12,92 | 13,15 | 12,88 | 12,98 | 1,88% | 3.050,00 |
| 04.05.2026 | 12,36 | 12,80 | 12,25 | 12,74 | 0,14% | 13.591,00 |
| 30.04.2026 | 12,65 | 12,79 | 12,53 | 12,72 | -0,24% | 566,00 |
| 29.04.2026 | 13,19 | 13,20 | 12,69 | 12,75 | -3,76% | 7.517,00 |
| 28.04.2026 | 13,47 | 13,54 | 13,17 | 13,25 | -3,53% | 2.943,00 |
| 27.04.2026 | 13,39 | 13,92 | 13,36 | 13,73 | 1,97% | 4.558,00 |
| 24.04.2026 | 13,31 | 13,49 | 13,16 | 13,47 | 1,49% | 2.833,00 |
| 23.04.2026 | 13,49 | 13,51 | 13,22 | 13,27 | 0,08% | 1.140,00 |
| 22.04.2026 | 13,67 | 13,91 | 13,26 | 13,26 | -3,79% | 6.072,00 |
| 21.04.2026 | 13,71 | 13,80 | 13,62 | 13,78 | 0,18% | 1.154,00 |
| 20.04.2026 | 13,71 | 13,76 | 13,57 | 13,76 | 0,18% | 1.056,00 |
| 17.04.2026 | 13,82 | 13,91 | 13,72 | 13,73 | -0,63% | 1.742,00 |
| 16.04.2026 | 13,81 | 13,99 | 13,74 | 13,82 | -1,71% | 6.518,00 |
| 15.04.2026 | 13,75 | 14,08 | 13,66 | 14,06 | 1,26% | 1.393,00 |
| 14.04.2026 | 14,87 | 14,90 | 13,73 | 13,89 | -8,36% | 10.818,00 |
| 13.04.2026 | 15,14 | 15,15 | 15,14 | 15,15 | -0,43% | - |
| 10.04.2026 | 14,65 | 15,30 | 14,65 | 15,22 | 3,27% | 2.156,00 |
| 09.04.2026 | 15,22 | 15,29 | 14,66 | 14,74 | -3,31% | 959,00 |
| 08.04.2026 | 15,14 | 15,41 | 15,06 | 15,24 | 0,15% | 1.709,00 |
| 07.04.2026 | 14,86 | 15,35 | 14,63 | 15,22 | 3,63% | 9.568,00 |
| 02.04.2026 | 14,24 | 14,84 | 14,11 | 14,69 | 4,33% | 2.018,00 |
| 01.04.2026 | 13,84 | 14,20 | 13,84 | 14,08 | 4,07% | 526,00 |
| 31.03.2026 | 13,51 | 13,60 | 13,51 | 13,53 | 2,19% | 5.036,00 |
| 30.03.2026 | 14,02 | 14,09 | 13,16 | 13,24 | -3,68% | 12.450,00 |
| 27.03.2026 | 14,21 | 14,24 | 13,72 | 13,74 | -2,31% | 6.833,00 |
| 26.03.2026 | 15,11 | 15,11 | 14,02 | 14,07 | -6,79% | 9.319,00 |
| 25.03.2026 | 14,48 | 15,25 | 14,40 | 15,09 | 0,94% | 984,00 |
| 24.03.2026 | 14,97 | 15,10 | 14,90 | 14,95 | 6,29% | 350,00 |
| 23.03.2026 | 14,09 | 14,18 | 14,01 | 14,07 | -2,63% | 1.188,00 |
| 20.03.2026 | 14,30 | 14,60 | 14,28 | 14,45 | -1,57% | 670,00 |
| 19.03.2026 | 14,70 | 14,70 | 14,68 | 14,68 | 1,49% | - |
| 18.03.2026 | 14,42 | 14,67 | 14,31 | 14,46 | -0,92% | 867,00 |
| 17.03.2026 | 14,86 | 14,91 | 14,57 | 14,60 | -0,41% | 2.283,00 |
| 16.03.2026 | 14,72 | 14,96 | 14,51 | 14,66 | 0,45% | 8.504,00 |
| 13.03.2026 | 14,65 | 14,69 | 14,59 | 14,59 | -3,73% | 72,00 |
| 12.03.2026 | 15,12 | 15,17 | 15,06 | 15,16 | 1,44% | 46,00 |
| 11.03.2026 | 15,01 | 15,02 | 14,93 | 14,94 | -0,70% | - |
| 10.03.2026 | 14,57 | 15,10 | 14,53 | 15,05 | 4,19% | 1.628,00 |
| 09.03.2026 | 14,67 | 14,68 | 14,16 | 14,44 | -3,99% | 10.048,00 |
| 06.03.2026 | 15,05 | 15,13 | 14,96 | 15,04 | 0,30% | 300,00 |
| 05.03.2026 | 15,00 | 15,15 | 14,98 | 15,00 | -0,73% | 2.231,00 |
| 04.03.2026 | 15,14 | 15,16 | 14,70 | 15,11 | 1,79% | 14.344,00 |
| 03.03.2026 | 16,01 | 16,07 | 14,81 | 14,84 | -4,41% | 19.558,00 |
| 02.03.2026 | 16,50 | 16,70 | 15,39 | 15,53 | -3,48% | 24.883,00 |
| 27.02.2026 | 15,91 | 16,18 | 15,84 | 16,09 | 2,09% | - |
| 26.02.2026 | 15,46 | 15,78 | 15,44 | 15,76 | 1,35% | 1.809,00 |
| 25.02.2026 | 15,86 | 15,94 | 15,25 | 15,55 | -2,20% | 13.378,00 |
| 24.02.2026 | 16,42 | 16,48 | 15,86 | 15,90 | -7,26% | 5.317,00 |
| 23.02.2026 | 16,37 | 17,30 | 16,37 | 17,14 | 5,90% | 4.366,00 |
| 20.02.2026 | 16,15 | 16,52 | 16,06 | 16,19 | 1,35% | 1.608,00 |
| 19.02.2026 | 16,41 | 16,57 | 15,91 | 15,97 | 0,31% | 2.846,00 |
| 18.02.2026 | 15,95 | 15,98 | 15,90 | 15,92 | 0,63% | 1.124,00 |
| 17.02.2026 | 16,18 | 16,22 | 15,69 | 15,82 | -2,32% | 5.766,00 |