53,900€
5,69%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,00 | 54,40 | 52,80 | 54,00 | 5,88% | 7.854,00 |
| 21.11.2024 | 51,10 | 51,10 | 50,60 | 51,00 | 0,39% | - |
| 20.11.2024 | 51,60 | 52,00 | 50,40 | 50,80 | -0,39% | 3.242,00 |
| 19.11.2024 | 53,40 | 53,40 | 50,60 | 51,00 | -4,49% | 1.730,00 |
| 18.11.2024 | 52,60 | 54,00 | 52,60 | 53,40 | 2,69% | 3.441,00 |
| 15.11.2024 | 52,40 | 52,40 | 51,60 | 52,00 | 0,00% | 1.194,00 |
| 14.11.2024 | 52,00 | 52,00 | 51,20 | 52,00 | 2,36% | 2.471,00 |
| 13.11.2024 | 52,00 | 53,00 | 50,80 | 50,80 | -3,05% | 2.521,00 |
| 12.11.2024 | 52,40 | 52,40 | 51,20 | 52,40 | -0,38% | 4.446,00 |
| 11.11.2024 | 50,20 | 53,00 | 50,20 | 52,60 | 4,37% | 2.770,00 |
| 08.11.2024 | 50,00 | 51,20 | 50,00 | 50,40 | 0,00% | 2.651,00 |
| 07.11.2024 | 50,00 | 50,40 | 49,80 | 50,40 | 0,80% | 2.020,00 |
| 06.11.2024 | 50,20 | 50,60 | 50,00 | 50,00 | 0,00% | 1.779,00 |
| 05.11.2024 | 49,40 | 50,00 | 49,00 | 50,00 | 0,40% | 2.139,00 |
| 04.11.2024 | 51,00 | 51,00 | 48,60 | 49,80 | -1,19% | 5.268,00 |
| 01.11.2024 | 49,90 | 50,60 | 49,60 | 50,40 | -0,79% | 2.167,00 |
| 31.10.2024 | 49,60 | 50,80 | 49,60 | 50,80 | 1,60% | 3.164,00 |
| 30.10.2024 | 51,20 | 51,60 | 50,00 | 50,00 | -2,72% | 3.565,00 |
| 29.10.2024 | 52,60 | 54,00 | 51,20 | 51,40 | -3,02% | 2.715,00 |
| 28.10.2024 | 53,00 | 54,80 | 52,00 | 53,00 | 1,15% | 4.397,00 |
| 25.10.2024 | 52,00 | 52,80 | 51,60 | 52,40 | -1,13% | 2.151,00 |
| 24.10.2024 | 53,00 | 53,20 | 52,80 | 53,00 | 0,38% | 4.810,00 |
| 23.10.2024 | 54,20 | 54,20 | 52,80 | 52,80 | -2,94% | 5.030,00 |
| 22.10.2024 | 55,60 | 55,60 | 54,40 | 54,40 | -2,16% | 1.219,00 |
| 21.10.2024 | 55,20 | 56,40 | 55,00 | 55,60 | 0,72% | 2.746,00 |
| 18.10.2024 | 55,20 | 55,60 | 54,60 | 55,20 | 0,36% | 3.291,00 |
| 17.10.2024 | 52,00 | 55,80 | 52,00 | 55,00 | 7,00% | 9.034,00 |
| 16.10.2024 | 51,00 | 51,80 | 50,40 | 51,40 | 1,58% | 17.000,00 |
| 15.10.2024 | 50,80 | 52,80 | 50,60 | 50,60 | -1,56% | - |
| 14.10.2024 | 50,60 | 51,40 | 49,50 | 51,40 | 1,58% | 4.543,00 |
| 11.10.2024 | 50,80 | 51,00 | 50,00 | 50,60 | 0,80% | 6.956,00 |
| 10.10.2024 | 50,00 | 51,00 | 50,00 | 50,20 | 0,40% | 1.326,00 |
| 09.10.2024 | 50,20 | 51,40 | 50,00 | 50,00 | 0,00% | 5.344,00 |
| 08.10.2024 | 51,40 | 52,00 | 50,00 | 50,00 | -2,34% | 3.849,00 |
| 07.10.2024 | 51,20 | 52,40 | 50,60 | 51,20 | 1,19% | 8.064,00 |
| 04.10.2024 | 49,50 | 51,20 | 49,30 | 50,60 | 2,22% | 8.723,00 |
| 03.10.2024 | 49,40 | 49,90 | 48,90 | 49,50 | 1,23% | 5.516,00 |
| 02.10.2024 | 50,20 | 50,20 | 48,60 | 48,90 | -0,41% | 11.842,00 |
| 01.10.2024 | 48,40 | 50,60 | 48,40 | 49,10 | 1,66% | 19.281,00 |
| 30.09.2024 | 46,90 | 48,50 | 46,40 | 48,30 | 2,77% | 2.218,00 |
| 27.09.2024 | 46,80 | 48,90 | 46,80 | 47,00 | 0,64% | 5.245,00 |
| 26.09.2024 | 45,20 | 46,80 | 44,60 | 46,70 | 4,71% | 15.797,00 |
| 25.09.2024 | 44,80 | 45,20 | 44,20 | 44,60 | -1,33% | 4.248,00 |
| 24.09.2024 | 44,20 | 45,20 | 43,00 | 45,20 | 2,49% | 8.758,00 |
| 23.09.2024 | 43,90 | 44,50 | 43,70 | 44,10 | 2,08% | 2.206,00 |
| 20.09.2024 | 44,20 | 44,20 | 43,00 | 43,20 | -2,04% | 5.353,00 |
| 19.09.2024 | 45,40 | 45,40 | 44,10 | 44,10 | -3,08% | 2.656,00 |
| 18.09.2024 | 45,80 | 46,30 | 44,30 | 45,50 | -0,44% | 4.011,00 |
| 17.09.2024 | 44,70 | 45,80 | 44,00 | 45,70 | 2,47% | 5.407,00 |
| 16.09.2024 | 45,40 | 45,40 | 44,40 | 44,60 | -0,89% | 3.895,00 |
| 13.09.2024 | 45,00 | 45,10 | 42,70 | 45,00 | 0,67% | 10.038,00 |
| 12.09.2024 | 45,80 | 45,80 | 44,70 | 44,70 | -3,04% | 4.529,00 |
| 11.09.2024 | 47,20 | 47,70 | 46,00 | 46,10 | -2,33% | 5.963,00 |
| 10.09.2024 | 48,00 | 48,00 | 47,00 | 47,20 | -1,26% | 3.247,00 |
| 09.09.2024 | 49,10 | 49,10 | 47,80 | 47,80 | -1,44% | 3.445,00 |
| 06.09.2024 | 49,80 | 50,20 | 48,50 | 48,50 | -0,41% | 4.952,00 |
| 05.09.2024 | 49,80 | 49,80 | 48,60 | 48,70 | -2,21% | 916,00 |
| 04.09.2024 | 48,90 | 50,40 | 48,30 | 49,80 | 1,63% | 2.973,00 |
| 03.09.2024 | 49,80 | 51,00 | 49,00 | 49,00 | -0,81% | 3.407,00 |
| 02.09.2024 | 49,20 | 53,60 | 49,20 | 49,40 | 3,13% | 6.877,00 |
| 30.08.2024 | 47,40 | 48,30 | 47,00 | 47,90 | 1,91% | 3.145,00 |
| 29.08.2024 | 48,40 | 48,60 | 47,00 | 47,00 | -2,08% | 2.572,00 |
| 28.08.2024 | 47,90 | 49,00 | 47,90 | 48,00 | 0,00% | 4.157,00 |
| 27.08.2024 | 46,50 | 48,00 | 46,00 | 48,00 | 3,23% | 2.583,00 |
| 26.08.2024 | 44,00 | 46,50 | 43,30 | 46,50 | 3,56% | 7.247,00 |
| 23.08.2024 | 45,60 | 45,60 | 43,80 | 44,90 | 0,67% | 5.887,00 |
| 22.08.2024 | 43,80 | 45,50 | 43,80 | 44,60 | 0,90% | 2.758,00 |
| 21.08.2024 | 46,50 | 47,00 | 44,20 | 44,20 | -3,91% | 7.375,00 |
| 20.08.2024 | 46,90 | 46,90 | 45,10 | 46,00 | -2,34% | 5.100,00 |
| 19.08.2024 | 47,40 | 47,70 | 47,10 | 47,10 | -0,84% | 1.233,00 |
| 16.08.2024 | 49,90 | 49,90 | 47,50 | 47,50 | -4,04% | 2.143,00 |
| 15.08.2024 | 50,60 | 50,60 | 49,00 | 49,50 | 0,41% | 410,00 |
| 14.08.2024 | 50,00 | 50,40 | 49,30 | 49,30 | -1,20% | 2.153,00 |
| 13.08.2024 | 50,00 | 50,60 | 49,70 | 49,90 | -1,77% | 3.359,00 |
| 12.08.2024 | 49,60 | 50,80 | 49,60 | 50,80 | 2,01% | 519,00 |
| 09.08.2024 | 47,60 | 50,80 | 47,60 | 49,80 | 2,89% | 4.451,00 |
| 08.08.2024 | 48,00 | 48,40 | 47,40 | 48,40 | -0,21% | 1.268,00 |
| 07.08.2024 | 47,70 | 49,00 | 45,40 | 48,50 | 0,41% | 4.960,00 |
| 06.08.2024 | 49,30 | 50,20 | 47,80 | 48,30 | -2,23% | 6.644,00 |
| 05.08.2024 | 51,00 | 51,80 | 47,00 | 49,40 | -8,86% | 13.099,00 |
| 02.08.2024 | 55,40 | 55,80 | 54,00 | 54,20 | -2,17% | 1.748,00 |
| 01.08.2024 | 58,20 | 58,20 | 55,40 | 55,40 | -3,82% | 1.548,00 |
| 31.07.2024 | 58,00 | 58,40 | 57,00 | 57,60 | -0,35% | 992,00 |
| 30.07.2024 | 59,00 | 59,40 | 57,00 | 57,80 | -2,36% | 1.382,00 |
| 29.07.2024 | 57,20 | 60,80 | 57,20 | 59,20 | 3,86% | 2.824,00 |
| 26.07.2024 | 56,00 | 57,00 | 56,00 | 57,00 | 2,89% | 1.903,00 |
| 25.07.2024 | 55,20 | 56,80 | 55,00 | 55,40 | -0,72% | 4.281,00 |
| 24.07.2024 | 54,60 | 56,80 | 54,60 | 55,80 | 2,57% | 2.021,00 |
| 23.07.2024 | 54,60 | 54,80 | 53,60 | 54,40 | 0,74% | 839,00 |
| 22.07.2024 | 52,80 | 54,00 | 52,80 | 54,00 | 1,50% | 3.826,00 |
| 19.07.2024 | 52,80 | 53,40 | 52,80 | 53,20 | -1,48% | 1.169,00 |
| 18.07.2024 | 53,60 | 54,20 | 53,40 | 54,00 | 0,75% | 3.703,00 |
| 17.07.2024 | 52,00 | 54,00 | 50,00 | 53,60 | 1,90% | 11.280,00 |
| 16.07.2024 | 55,80 | 55,80 | 52,60 | 52,60 | -6,41% | 6.459,00 |
| 15.07.2024 | 58,00 | 58,00 | 56,20 | 56,20 | -3,10% | 1.904,00 |
| 12.07.2024 | 57,60 | 58,00 | 57,00 | 58,00 | 0,00% | 2.518,00 |
| 11.07.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | 1,00 |
| 10.07.2024 | 58,60 | 58,60 | 57,00 | 57,60 | 0,00% | 1.583,00 |
| 09.07.2024 | 57,60 | 58,00 | 55,20 | 57,60 | -0,69% | 1.981,00 |
| 08.07.2024 | 57,60 | 58,20 | 57,60 | 58,00 | -1,02% | 253,00 |