11,878€
-1,68%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,36 | 12,41 | 12,06 | 12,08 | -1,79% | 107,00 |
| 19.10.2026 | 12,31 | 12,43 | 12,21 | 12,30 | 1,78% | 1.552,00 |
| 16.10.2026 | 12,04 | 12,27 | 12,03 | 12,09 | 1,55% | 934,00 |
| 15.10.2026 | 12,03 | 12,29 | 11,88 | 11,90 | -3,47% | 1.608,00 |
| 14.10.2026 | 11,99 | 12,35 | 11,97 | 12,33 | 0,02% | 97,00 |
| 13.10.2026 | 12,48 | 12,58 | 12,33 | 12,33 | 0,96% | 4.628,00 |
| 12.10.2026 | 11,86 | 12,28 | 11,81 | 12,21 | 4,47% | 6.814,00 |
| 09.10.2026 | 11,50 | 11,80 | 11,40 | 11,69 | -0,06% | 1.741,00 |
| 08.10.2026 | 11,44 | 11,75 | 11,32 | 11,69 | 2,34% | 16.203,00 |
| 07.10.2026 | 11,49 | 11,65 | 11,25 | 11,43 | -2,89% | 4.842,00 |
| 06.10.2026 | 11,84 | 11,89 | 11,72 | 11,77 | 2,86% | 524,00 |
| 05.10.2026 | 11,33 | 11,45 | 11,23 | 11,44 | 2,60% | 1.392,00 |
| 02.10.2026 | 11,47 | 11,63 | 11,12 | 11,15 | -2,51% | 9.754,00 |
| 01.10.2026 | 11,52 | 11,54 | 11,37 | 11,44 | -0,11% | 3.276,00 |
| 30.09.2026 | 11,49 | 11,55 | 11,35 | 11,45 | 0,62% | 1.111,00 |
| 29.09.2026 | 11,11 | 11,46 | 11,06 | 11,38 | 1,47% | 6.701,00 |
| 28.09.2026 | 11,88 | 11,96 | 11,19 | 11,21 | -6,07% | 17.355,00 |
| 25.09.2026 | 12,18 | 12,21 | 11,91 | 11,94 | -1,91% | 7.490,00 |
| 24.09.2026 | 12,32 | 12,34 | 12,10 | 12,17 | -0,51% | 1.647,00 |
| 23.09.2026 | 12,30 | 12,46 | 12,16 | 12,23 | -0,85% | 1.290,00 |
| 22.09.2026 | 12,24 | 12,35 | 12,16 | 12,34 | 0,12% | 2.205,00 |
| 21.09.2026 | 12,68 | 12,69 | 12,11 | 12,32 | -1,62% | 4.991,00 |
| 18.09.2026 | 12,59 | 12,62 | 12,53 | 12,53 | 0,02% | 8.426,00 |
| 17.09.2026 | 12,63 | 12,70 | 12,48 | 12,52 | -1,05% | 1.443,00 |
| 16.09.2026 | 13,03 | 13,06 | 12,66 | 12,66 | -1,67% | 1.383,00 |
| 15.09.2026 | 12,80 | 12,94 | 12,70 | 12,87 | -0,90% | 1.129,00 |
| 14.09.2026 | 13,16 | 13,19 | 12,92 | 12,99 | -0,21% | 3.033,00 |
| 11.09.2026 | 13,28 | 13,29 | 12,95 | 13,02 | -1,27% | 3.203,00 |
| 10.09.2026 | 13,05 | 13,28 | 13,04 | 13,18 | 0,71% | 153,00 |
| 09.09.2026 | 13,12 | 13,18 | 13,07 | 13,09 | 1,49% | 936,00 |
| 08.09.2026 | 12,76 | 12,98 | 12,75 | 12,90 | 0,25% | 1.196,00 |
| 07.09.2026 | 13,18 | 13,27 | 12,78 | 12,87 | -1,61% | 4.666,00 |
| 04.09.2026 | 13,28 | 13,37 | 13,07 | 13,08 | -1,65% | 3.378,00 |
| 03.09.2026 | 13,16 | 13,43 | 13,07 | 13,30 | 1,31% | 1.600,00 |
| 02.09.2026 | 13,40 | 13,51 | 13,04 | 13,12 | -3,24% | 2.691,00 |
| 01.09.2026 | 13,81 | 13,81 | 13,53 | 13,56 | -1,04% | 781,00 |
| 31.08.2026 | 14,00 | 14,02 | 13,54 | 13,71 | -1,93% | 2.082,00 |
| 28.08.2026 | 14,18 | 14,21 | 13,93 | 13,98 | -1,60% | 11.529,00 |
| 27.08.2026 | 14,27 | 14,48 | 13,92 | 14,20 | 0,11% | 1.150,00 |
| 26.08.2026 | 13,97 | 14,42 | 13,94 | 14,19 | 0,48% | 2.010,00 |
| 25.08.2026 | 13,97 | 14,25 | 13,92 | 14,12 | 1,35% | 7.244,00 |
| 24.08.2026 | 13,97 | 14,00 | 13,92 | 13,93 | -0,23% | 399,00 |
| 21.08.2026 | 13,97 | 14,09 | 13,91 | 13,97 | 0,40% | 1.966,00 |
| 20.08.2026 | 13,89 | 13,92 | 13,89 | 13,91 | 0,07% | - |
| 19.08.2026 | 13,91 | 13,93 | 13,84 | 13,90 | -0,68% | 882,00 |
| 18.08.2026 | 13,70 | 14,00 | 13,68 | 14,00 | 1,36% | 2.709,00 |
| 17.08.2026 | 13,66 | 13,81 | 13,56 | 13,81 | 1,81% | 3.326,00 |
| 14.08.2026 | 13,45 | 13,57 | 13,41 | 13,56 | 0,15% | 393,00 |
| 13.08.2026 | 13,64 | 13,67 | 13,47 | 13,54 | -0,15% | 1.186,00 |
| 12.08.2026 | 13,67 | 13,75 | 13,47 | 13,56 | -0,24% | 470,00 |
| 11.08.2026 | 13,81 | 13,81 | 13,52 | 13,60 | 1,21% | 587,00 |
| 10.08.2026 | 13,64 | 13,65 | 13,37 | 13,43 | -0,28% | 1.089,00 |
| 07.08.2026 | 13,29 | 13,48 | 13,29 | 13,47 | 0,43% | 1.301,00 |
| 06.08.2026 | 13,27 | 13,54 | 13,25 | 13,41 | 0,13% | 631,00 |
| 05.08.2026 | 13,56 | 13,56 | 13,37 | 13,40 | -1,20% | 1.061,00 |
| 04.08.2026 | 13,89 | 14,00 | 13,52 | 13,56 | -1,56% | 892,00 |
| 03.08.2026 | 13,25 | 13,80 | 13,23 | 13,77 | 4,57% | 2.973,00 |
| 31.07.2026 | 13,21 | 13,22 | 13,17 | 13,17 | 0,08% | 296,00 |
| 30.07.2026 | 13,25 | 13,30 | 13,13 | 13,16 | -0,98% | 1.388,00 |
| 29.07.2026 | 13,21 | 13,45 | 13,19 | 13,29 | 1,66% | 712,00 |
| 28.07.2026 | 12,97 | 13,23 | 12,91 | 13,07 | 0,79% | 2.273,00 |
| 27.07.2026 | 13,02 | 13,13 | 12,95 | 12,97 | 0,14% | 570,00 |
| 24.07.2026 | 12,87 | 13,05 | 12,84 | 12,95 | 0,66% | 1.684,00 |
| 23.07.2026 | 13,25 | 13,26 | 12,72 | 12,87 | -1,68% | 5.487,00 |
| 22.07.2026 | 13,26 | 13,38 | 13,04 | 13,09 | -1,45% | 2.926,00 |
| 21.07.2026 | 13,28 | 13,52 | 13,16 | 13,28 | 0,84% | 4.453,00 |
| 20.07.2026 | 13,22 | 13,27 | 13,05 | 13,17 | 0,17% | 16.749,00 |
| 17.07.2026 | 13,42 | 13,44 | 13,03 | 13,15 | -1,30% | 3.198,00 |
| 16.07.2026 | 13,49 | 13,59 | 13,17 | 13,32 | -2,00% | 2.445,00 |
| 15.07.2026 | 13,83 | 13,89 | 13,17 | 13,59 | 0,00% | 8.333,00 |
| 14.07.2026 | 13,78 | 13,78 | 13,51 | 13,59 | 0,33% | 2.790,00 |
| 13.07.2026 | 13,56 | 13,70 | 13,41 | 13,55 | 0,00% | 12.079,00 |
| 10.07.2026 | 13,73 | 13,84 | 13,47 | 13,55 | 0,80% | 3.686,00 |
| 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 |