279,200€
-0,39%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 281,00 | 281,50 | 276,70 | 278,50 | -0,64% | - |
| 08.09.2026 | 276,40 | 282,10 | 274,00 | 280,30 | 1,30% | 40,00 |
| 07.09.2026 | 279,20 | 281,80 | 274,00 | 276,70 | -0,93% | 55,00 |
| 04.09.2026 | 277,20 | 280,70 | 276,20 | 279,30 | 0,98% | 8,00 |
| 03.09.2026 | 276,50 | 277,00 | 271,20 | 276,60 | 0,18% | - |
| 02.09.2026 | 275,50 | 278,80 | 273,00 | 276,10 | -0,32% | 1,00 |
| 01.09.2026 | 279,60 | 279,70 | 275,40 | 277,00 | -0,40% | 21,00 |
| 31.08.2026 | 277,40 | 280,00 | 275,20 | 278,10 | 0,83% | 1,00 |
| 28.08.2026 | 290,70 | 294,00 | 274,80 | 275,80 | -5,09% | 28,00 |
| 27.08.2026 | 294,30 | 294,50 | 289,30 | 290,60 | -1,22% | - |
| 26.08.2026 | 287,60 | 295,10 | 287,60 | 294,20 | 1,94% | 1,00 |
| 25.08.2026 | 290,70 | 293,00 | 287,80 | 288,60 | -0,55% | 2,00 |
| 24.08.2026 | 293,30 | 295,20 | 288,40 | 290,20 | -0,58% | 5,00 |
| 21.08.2026 | 291,70 | 293,60 | 290,40 | 291,90 | 0,27% | - |
| 20.08.2026 | 296,40 | 296,70 | 290,00 | 291,10 | -2,51% | 38,00 |
| 19.08.2026 | 305,50 | 306,20 | 297,60 | 298,60 | -2,32% | - |
| 18.08.2026 | 309,50 | 310,10 | 304,70 | 305,70 | -1,32% | 1,00 |
| 17.08.2026 | 312,30 | 314,60 | 306,70 | 309,80 | -0,58% | 2,00 |
| 14.08.2026 | 309,70 | 314,20 | 306,20 | 311,60 | 1,04% | 110,00 |
| 13.08.2026 | 305,90 | 322,80 | 304,50 | 308,40 | 0,36% | - |
| 12.08.2026 | 311,20 | 315,00 | 303,70 | 307,30 | 0,26% | 2,00 |
| 11.08.2026 | 309,90 | 314,60 | 306,40 | 306,50 | -1,42% | 15,00 |
| 10.08.2026 | 311,30 | 314,10 | 310,20 | 310,90 | -0,22% | - |
| 07.08.2026 | 310,90 | 314,20 | 309,60 | 311,60 | -0,10% | 6,00 |
| 06.08.2026 | 310,90 | 314,40 | 309,90 | 311,90 | 0,74% | - |
| 05.08.2026 | 310,50 | 315,40 | 309,00 | 309,60 | -0,03% | 7,00 |
| 04.08.2026 | 306,50 | 309,90 | 302,00 | 309,70 | 1,61% | 7,00 |
| 03.08.2026 | 300,80 | 305,70 | 299,70 | 304,80 | 1,77% | 3,00 |
| 31.07.2026 | 296,80 | 300,40 | 293,30 | 299,50 | 1,59% | 12,00 |
| 30.07.2026 | 292,10 | 295,90 | 288,30 | 294,80 | 0,27% | - |
| 29.07.2026 | 304,80 | 306,00 | 291,70 | 294,00 | -3,76% | 22,00 |
| 28.07.2026 | 307,30 | 309,60 | 303,20 | 305,50 | 0,00% | - |
| 27.07.2026 | 306,60 | 315,60 | 303,00 | 305,50 | 0,16% | 21,00 |
| 24.07.2026 | 302,40 | 305,90 | 299,30 | 305,00 | 1,09% | - |
| 23.07.2026 | 298,20 | 304,70 | 296,30 | 301,70 | 0,90% | - |
| 22.07.2026 | 299,00 | 301,10 | 297,10 | 299,00 | 1,53% | - |
| 21.07.2026 | 295,40 | 295,50 | 294,50 | 294,50 | 0,27% | - |
| 20.07.2026 | 293,50 | 297,50 | 292,10 | 293,70 | 1,10% | - |
| 17.07.2026 | 288,10 | 291,90 | 286,20 | 290,50 | 0,69% | - |
| 16.07.2026 | 285,70 | 291,00 | 283,60 | 288,50 | 1,26% | 20,00 |
| 15.07.2026 | 286,60 | 289,20 | 282,20 | 284,90 | -1,11% | 2,00 |
| 14.07.2026 | 288,90 | 292,00 | 285,70 | 288,10 | -0,52% | - |
| 13.07.2026 | 289,40 | 290,20 | 289,20 | 289,60 | -0,24% | - |
| 10.07.2026 | 281,90 | 290,30 | 281,80 | 290,30 | 4,42% | 28,00 |
| 09.07.2026 | 277,20 | 278,00 | 276,10 | 278,00 | 0,80% | - |
| 08.07.2026 | 275,80 | 276,00 | 272,50 | 275,80 | -0,11% | - |
| 07.07.2026 | 287,70 | 290,80 | 275,30 | 276,10 | -3,66% | 2,00 |
| 06.07.2026 | 289,70 | 293,00 | 286,10 | 286,60 | -0,73% | 2,00 |
| 03.07.2026 | 289,40 | 289,80 | 286,20 | 288,70 | -0,31% | 18,00 |
| 02.07.2026 | 291,70 | 292,70 | 286,50 | 289,60 | -1,30% | - |
| 01.07.2026 | 293,40 | 296,90 | 293,00 | 293,40 | -1,08% | 88,00 |
| 30.06.2026 | 293,70 | 297,40 | 292,80 | 296,60 | 1,09% | 51,00 |
| 29.06.2026 | 297,30 | 302,00 | 291,90 | 293,40 | -0,78% | 126,00 |
| 26.06.2026 | 301,20 | 302,40 | 294,90 | 295,70 | -1,37% | - |
| 25.06.2026 | 293,50 | 303,40 | 293,50 | 299,80 | 1,11% | - |
| 24.06.2026 | 290,90 | 297,90 | 288,20 | 296,50 | 1,82% | 2,00 |
| 23.06.2026 | 295,10 | 296,40 | 291,20 | 291,20 | -1,09% | 6,00 |
| 22.06.2026 | 294,50 | 298,20 | 294,20 | 294,40 | 0,03% | 29,00 |
| 19.06.2026 | 294,80 | 295,10 | 291,60 | 294,30 | -0,27% | 13,00 |
| 18.06.2026 | 287,70 | 296,40 | 286,80 | 295,10 | 5,58% | - |
| 17.06.2026 | 279,40 | 282,20 | 279,00 | 279,50 | 0,14% | - |
| 16.06.2026 | 273,10 | 280,00 | 272,30 | 279,10 | 1,38% | 52,00 |
| 15.06.2026 | 278,40 | 280,90 | 273,70 | 275,30 | -0,47% | 9,00 |
| 12.06.2026 | 276,10 | 279,60 | 275,50 | 276,60 | 0,69% | 20,00 |
| 11.06.2026 | 272,90 | 276,40 | 272,50 | 274,70 | 0,04% | 41,00 |
| 10.06.2026 | 279,30 | 282,80 | 274,60 | 274,60 | -1,58% | - |
| 09.06.2026 | 272,70 | 279,30 | 272,00 | 279,00 | 1,64% | - |
| 08.06.2026 | 272,50 | 276,30 | 270,80 | 274,50 | 0,62% | - |
| 05.06.2026 | 269,90 | 273,80 | 267,40 | 272,80 | 1,60% | 12,00 |
| 04.06.2026 | 269,90 | 273,60 | 267,80 | 268,50 | -0,19% | 2,00 |
| 03.06.2026 | 262,80 | 269,70 | 262,40 | 269,00 | 4,47% | - |
| 02.06.2026 | 257,60 | 257,90 | 257,50 | 257,50 | -0,58% | - |
| 01.06.2026 | 261,00 | 262,40 | 255,60 | 259,00 | -1,56% | 32,00 |
| 29.05.2026 | 265,30 | 266,00 | 261,70 | 263,10 | -0,68% | - |
| 28.05.2026 | 269,50 | 269,60 | 261,40 | 264,90 | -1,30% | - |
| 27.05.2026 | 267,90 | 268,60 | 267,70 | 268,40 | 1,13% | - |
| 26.05.2026 | 265,70 | 266,00 | 263,00 | 265,40 | -0,26% | 1,00 |
| 25.05.2026 | 266,00 | 268,60 | 265,80 | 266,10 | 0,34% | 5,00 |
| 22.05.2026 | 263,80 | 266,60 | 261,50 | 265,20 | 2,04% | 21,00 |
| 21.05.2026 | 263,20 | 264,40 | 258,90 | 259,90 | -1,22% | - |
| 20.05.2026 | 260,80 | 264,80 | 258,90 | 263,10 | 0,96% | - |
| 19.05.2026 | 261,80 | 262,80 | 255,30 | 260,60 | -1,03% | - |
| 18.05.2026 | 262,20 | 266,00 | 261,80 | 263,30 | -0,75% | - |
| 15.05.2026 | 268,80 | 269,20 | 262,90 | 265,30 | -0,49% | - |
| 14.05.2026 | 266,20 | 266,80 | 266,00 | 266,60 | 0,76% | - |
| 13.05.2026 | 267,30 | 268,00 | 262,70 | 264,60 | -0,82% | 28,00 |
| 12.05.2026 | 263,80 | 267,80 | 262,70 | 266,80 | 1,64% | - |
| 11.05.2026 | 262,40 | 265,30 | 261,30 | 262,50 | -0,19% | - |
| 08.05.2026 | 264,70 | 267,20 | 261,60 | 263,00 | -1,98% | 49,00 |
| 07.05.2026 | 268,90 | 269,30 | 268,30 | 268,30 | -0,07% | - |
| 06.05.2026 | 260,80 | 269,00 | 260,60 | 268,50 | 2,60% | 31,00 |
| 05.05.2026 | 260,60 | 263,40 | 258,00 | 261,70 | 0,31% | 2,00 |
| 04.05.2026 | 258,50 | 261,50 | 256,90 | 260,90 | 0,19% | 45,00 |
| 30.04.2026 | 252,60 | 260,70 | 252,30 | 260,40 | 2,12% | 1,00 |
| 29.04.2026 | 258,00 | 260,30 | 254,80 | 255,00 | -0,93% | 24,00 |
| 28.04.2026 | 254,50 | 263,90 | 253,30 | 257,40 | 2,26% | 37,00 |
| 27.04.2026 | 249,70 | 251,80 | 248,70 | 251,70 | 0,64% | - |
| 24.04.2026 | 251,10 | 253,90 | 249,30 | 250,10 | -0,16% | 20,00 |
| 23.04.2026 | 246,10 | 252,30 | 245,90 | 250,50 | 1,62% | 1,00 |
| 22.04.2026 | 250,60 | 253,20 | 246,40 | 246,50 | -1,40% | 89,00 |