271,100€
0,44%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,30 | 272,50 | 269,00 | 271,60 | 0,63% | 1,00 |
| 11.11.2026 | 268,60 | 270,50 | 268,30 | 269,90 | 0,67% | - |
| 10.11.2026 | 266,10 | 268,20 | 263,40 | 268,10 | 0,83% | 3,00 |
| 09.11.2026 | 253,90 | 266,00 | 252,70 | 265,90 | 4,77% | 2,00 |
| 06.11.2026 | 249,00 | 254,30 | 247,80 | 253,80 | 1,28% | 3,00 |
| 05.11.2026 | 266,00 | 268,00 | 250,40 | 250,60 | -4,93% | - |
| 04.11.2026 | 271,90 | 277,10 | 261,00 | 263,60 | -3,94% | - |
| 03.11.2026 | 265,30 | 274,40 | 264,50 | 274,40 | 2,16% | - |
| 02.11.2026 | 263,80 | 270,60 | 262,50 | 268,60 | 2,13% | 2,00 |
| 30.10.2026 | 270,90 | 271,50 | 262,70 | 263,00 | -3,77% | 5,00 |
| 29.10.2026 | 269,30 | 273,80 | 266,80 | 273,30 | 1,04% | 10,00 |
| 28.10.2026 | 266,60 | 271,30 | 266,30 | 270,50 | 2,58% | - |
| 27.10.2026 | 291,70 | 292,70 | 263,50 | 263,70 | -9,16% | 31,00 |
| 26.10.2026 | 283,00 | 291,60 | 281,20 | 290,30 | 3,24% | 1,00 |
| 23.10.2026 | 284,20 | 286,50 | 279,50 | 281,20 | -1,33% | 23,00 |
| 22.10.2026 | 300,20 | 302,00 | 279,30 | 285,00 | -5,66% | 1,00 |
| 21.10.2026 | 296,70 | 302,80 | 295,60 | 302,10 | 2,20% | 10,00 |
| 20.10.2026 | 297,60 | 298,80 | 291,30 | 295,60 | -1,17% | 174,00 |
| 19.10.2026 | 295,90 | 299,50 | 293,50 | 299,10 | 1,87% | 20,00 |
| 16.10.2026 | 297,90 | 299,20 | 292,80 | 293,60 | -1,08% | - |
| 15.10.2026 | 297,90 | 302,90 | 292,60 | 296,80 | -0,97% | - |
| 14.10.2026 | 297,50 | 305,00 | 295,90 | 299,70 | 0,44% | - |
| 13.10.2026 | 299,70 | 301,30 | 298,00 | 298,40 | -1,65% | 20,00 |
| 12.10.2026 | 300,40 | 303,40 | 298,80 | 303,40 | 1,07% | - |
| 09.10.2026 | 296,00 | 301,60 | 295,50 | 300,20 | 0,81% | - |
| 08.10.2026 | 298,00 | 298,70 | 294,40 | 297,80 | -0,20% | - |
| 07.10.2026 | 306,80 | 308,20 | 297,70 | 298,40 | -2,77% | - |
| 06.10.2026 | 308,70 | 310,50 | 306,90 | 306,90 | -1,67% | 5,00 |
| 05.10.2026 | 306,40 | 312,90 | 304,80 | 312,10 | 1,73% | 54,00 |
| 02.10.2026 | 302,70 | 309,30 | 302,00 | 306,80 | 3,86% | - |
| 01.10.2026 | 294,80 | 295,70 | 292,20 | 295,40 | 0,72% | - |
| 30.09.2026 | 297,40 | 297,70 | 293,30 | 293,30 | -0,91% | 7,00 |
| 29.09.2026 | 296,60 | 299,00 | 293,50 | 296,00 | -0,37% | - |
| 28.09.2026 | 292,10 | 297,20 | 290,50 | 297,10 | 1,43% | - |
| 25.09.2026 | 292,30 | 293,60 | 290,00 | 292,90 | 0,93% | - |
| 24.09.2026 | 292,30 | 294,90 | 290,00 | 290,20 | -0,75% | 15,00 |
| 23.09.2026 | 288,90 | 294,10 | 288,40 | 292,40 | 1,95% | 5,00 |
| 22.09.2026 | 279,40 | 288,30 | 278,90 | 286,80 | 2,50% | - |
| 21.09.2026 | 281,60 | 282,80 | 277,00 | 279,80 | 1,12% | 7,00 |
| 18.09.2026 | 276,60 | 277,00 | 273,20 | 276,70 | 0,00% | 27,00 |
| 17.09.2026 | 276,40 | 278,50 | 273,10 | 276,70 | 0,62% | - |
| 16.09.2026 | 274,00 | 278,70 | 273,30 | 275,00 | 0,84% | - |
| 15.09.2026 | 276,00 | 279,10 | 272,20 | 272,70 | -1,12% | 4,00 |
| 14.09.2026 | 279,80 | 280,30 | 274,20 | 275,80 | -0,97% | - |
| 11.09.2026 | 275,50 | 279,50 | 275,30 | 278,50 | 2,05% | - |
| 10.09.2026 | 280,20 | 280,40 | 272,20 | 272,90 | -2,01% | - |
| 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% | - |