279,600€
1,38%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 277,20 | 281,20 | 274,50 | 279,40 | 1,31% | - |
| 08.07.2026 | 275,80 | 277,20 | 272,30 | 275,80 | -0,14% | - |
| 07.07.2026 | 287,70 | 288,70 | 275,30 | 276,20 | -3,83% | - |
| 06.07.2026 | 289,70 | 290,60 | 285,90 | 287,20 | -0,69% | 221,00 |
| 03.07.2026 | 289,40 | 289,70 | 288,30 | 289,20 | -0,07% | - |
| 02.07.2026 | 291,70 | 292,60 | 286,60 | 289,40 | -0,96% | - |
| 01.07.2026 | 293,30 | 297,40 | 291,90 | 292,20 | -1,32% | - |
| 30.06.2026 | 293,70 | 298,00 | 292,80 | 296,10 | 1,23% | - |
| 29.06.2026 | 297,30 | 302,00 | 291,80 | 292,50 | -1,22% | - |
| 26.06.2026 | 301,20 | 302,40 | 293,30 | 296,10 | -1,99% | - |
| 25.06.2026 | 293,50 | 305,70 | 293,50 | 302,10 | 2,72% | - |
| 24.06.2026 | 290,90 | 298,00 | 290,50 | 294,10 | 1,13% | - |
| 23.06.2026 | 295,10 | 295,90 | 289,60 | 290,80 | -1,69% | - |
| 22.06.2026 | 294,50 | 298,20 | 294,20 | 295,80 | 0,65% | 805,00 |
| 19.06.2026 | 294,80 | 295,40 | 293,80 | 293,90 | -0,31% | - |
| 18.06.2026 | 287,70 | 296,60 | 287,40 | 294,80 | 2,68% | - |
| 17.06.2026 | 279,40 | 289,30 | 278,10 | 287,10 | 2,76% | - |
| 16.06.2026 | 273,10 | 281,30 | 272,30 | 279,40 | 2,34% | - |
| 15.06.2026 | 278,30 | 281,10 | 272,90 | 273,00 | -1,27% | 2.552,00 |
| 12.06.2026 | 276,10 | 280,10 | 273,80 | 276,50 | 0,36% | - |
| 11.06.2026 | 272,90 | 278,50 | 272,50 | 275,50 | 1,18% | - |
| 10.06.2026 | 279,20 | 282,30 | 271,90 | 272,30 | -2,65% | - |
| 09.06.2026 | 272,70 | 279,90 | 272,20 | 279,70 | 2,53% | 99,00 |
| 08.06.2026 | 272,40 | 277,00 | 270,70 | 272,80 | 0,07% | - |
| 05.06.2026 | 269,90 | 274,10 | 268,90 | 272,60 | 0,96% | - |
| 04.06.2026 | 269,90 | 272,00 | 267,80 | 270,00 | -0,07% | - |
| 03.06.2026 | 263,00 | 271,10 | 260,90 | 270,20 | 2,00% | 450,00 |
| 02.06.2026 | 257,60 | 265,20 | 257,00 | 264,90 | 2,32% | - |
| 01.06.2026 | 261,00 | 262,20 | 255,50 | 258,90 | -0,65% | - |
| 29.05.2026 | 265,20 | 266,10 | 260,50 | 260,60 | -1,70% | - |
| 28.05.2026 | 269,50 | 269,80 | 261,40 | 265,10 | -1,52% | - |
| 27.05.2026 | 267,90 | 269,60 | 265,80 | 269,20 | 0,56% | - |
| 26.05.2026 | 265,70 | 268,90 | 263,00 | 267,70 | 0,49% | - |
| 25.05.2026 | 266,00 | 266,40 | 265,70 | 266,40 | 0,64% | - |
| 22.05.2026 | 263,80 | 266,60 | 261,50 | 264,70 | 0,61% | - |
| 21.05.2026 | 263,20 | 264,50 | 259,20 | 263,10 | -0,11% | - |
| 20.05.2026 | 260,80 | 264,80 | 258,90 | 263,40 | 1,00% | - |
| 19.05.2026 | 261,80 | 263,00 | 255,10 | 260,80 | -0,57% | - |
| 18.05.2026 | 262,20 | 266,00 | 261,80 | 262,30 | -0,76% | - |
| 15.05.2026 | 268,80 | 269,20 | 263,00 | 264,30 | -2,11% | - |
| 14.05.2026 | 266,20 | 271,30 | 265,90 | 270,00 | 1,69% | - |
| 13.05.2026 | 267,30 | 268,00 | 262,70 | 265,50 | -0,67% | - |
| 12.05.2026 | 263,80 | 267,90 | 262,80 | 267,30 | 1,37% | - |
| 11.05.2026 | 262,20 | 265,50 | 261,30 | 263,70 | 0,61% | - |
| 08.05.2026 | 264,70 | 266,10 | 261,60 | 262,10 | -0,91% | - |
| 07.05.2026 | 268,90 | 269,40 | 262,90 | 264,50 | -1,23% | 640,00 |
| 06.05.2026 | 260,80 | 269,20 | 260,60 | 267,80 | 2,49% | 300,00 |
| 05.05.2026 | 260,60 | 263,00 | 260,20 | 261,30 | 0,50% | - |
| 04.05.2026 | 258,70 | 261,80 | 256,60 | 260,00 | -0,23% | - |
| 30.04.2026 | 252,70 | 261,20 | 252,30 | 260,60 | 2,56% | - |
| 29.04.2026 | 258,00 | 260,70 | 253,50 | 254,10 | -1,17% | - |
| 28.04.2026 | 254,50 | 263,90 | 253,00 | 257,10 | 1,06% | - |
| 27.04.2026 | 249,70 | 256,20 | 248,70 | 254,40 | 1,56% | - |
| 24.04.2026 | 251,20 | 254,00 | 249,50 | 250,50 | -0,60% | - |
| 23.04.2026 | 246,10 | 252,80 | 245,80 | 252,00 | 2,19% | - |
| 22.04.2026 | 250,60 | 253,80 | 245,60 | 246,60 | -1,52% | - |
| 21.04.2026 | 249,90 | 252,40 | 248,60 | 250,40 | 0,48% | - |
| 20.04.2026 | 245,80 | 249,50 | 244,80 | 249,20 | 0,89% | - |
| 17.04.2026 | 242,00 | 249,60 | 241,70 | 247,00 | 2,36% | - |
| 16.04.2026 | 241,20 | 244,90 | 240,70 | 241,30 | 0,04% | - |
| 15.04.2026 | 247,50 | 250,00 | 240,90 | 241,20 | -2,58% | - |
| 14.04.2026 | 249,10 | 250,70 | 246,90 | 247,60 | -0,76% | - |
| 13.04.2026 | 245,60 | 250,30 | 243,90 | 249,50 | 1,42% | - |
| 10.04.2026 | 244,70 | 247,50 | 243,20 | 246,00 | 0,74% | - |
| 09.04.2026 | 240,40 | 245,80 | 238,80 | 244,20 | 1,45% | - |
| 08.04.2026 | 238,80 | 246,00 | 238,30 | 240,70 | 2,38% | - |
| 07.04.2026 | 234,00 | 235,80 | 230,00 | 235,10 | 1,77% | - |
| 02.04.2026 | 231,00 | 236,00 | 227,00 | 231,00 | -0,86% | - |
| 01.04.2026 | 229,00 | 233,00 | 229,00 | 233,00 | 1,75% | - |
| 31.03.2026 | 226,00 | 233,00 | 225,00 | 229,00 | 1,78% | - |
| 30.03.2026 | 226,00 | 231,00 | 223,00 | 225,00 | -0,88% | - |
| 27.03.2026 | 228,00 | 228,00 | 223,00 | 227,00 | 0,44% | - |
| 26.03.2026 | 228,00 | 231,00 | 225,00 | 226,00 | -0,88% | - |
| 25.03.2026 | 230,00 | 233,00 | 227,00 | 228,00 | -0,44% | - |
| 24.03.2026 | 225,00 | 233,00 | 223,00 | 229,00 | 1,78% | - |
| 23.03.2026 | 217,00 | 231,00 | 215,00 | 225,00 | 2,74% | - |
| 20.03.2026 | 222,00 | 223,00 | 217,00 | 219,00 | -1,35% | - |
| 19.03.2026 | 226,00 | 226,00 | 219,00 | 222,00 | -1,33% | - |
| 18.03.2026 | 229,00 | 230,00 | 223,00 | 225,00 | -0,88% | - |
| 17.03.2026 | 223,00 | 228,00 | 222,00 | 227,00 | 1,79% | - |
| 16.03.2026 | 224,00 | 226,00 | 222,00 | 223,00 | 0,00% | - |
| 13.03.2026 | 225,00 | 231,00 | 219,00 | 223,00 | -1,33% | - |
| 12.03.2026 | 231,00 | 235,00 | 225,00 | 226,00 | -3,00% | - |
| 11.03.2026 | 227,00 | 233,00 | 224,00 | 233,00 | 2,19% | - |
| 10.03.2026 | 230,00 | 233,00 | 227,00 | 228,00 | -1,30% | - |
| 09.03.2026 | 228,00 | 231,00 | 225,00 | 231,00 | 0,00% | - |
| 06.03.2026 | 238,00 | 238,00 | 228,00 | 231,00 | -2,53% | - |
| 05.03.2026 | 240,00 | 244,00 | 237,00 | 237,00 | -1,66% | - |
| 04.03.2026 | 239,00 | 243,00 | 237,00 | 241,00 | 0,84% | - |
| 03.03.2026 | 240,00 | 242,00 | 235,00 | 239,00 | -1,65% | 125,00 |
| 02.03.2026 | 238,00 | 243,00 | 236,00 | 243,00 | 1,67% | - |
| 27.02.2026 | 238,00 | 240,00 | 235,00 | 239,00 | -0,42% | - |
| 26.02.2026 | 236,00 | 241,00 | 236,00 | 240,00 | 1,27% | - |
| 25.02.2026 | 240,00 | 241,00 | 235,00 | 237,00 | -0,84% | 900,00 |
| 24.02.2026 | 238,00 | 241,00 | 236,00 | 239,00 | 0,84% | 550,00 |
| 23.02.2026 | 238,00 | 240,00 | 231,00 | 237,00 | -0,84% | - |
| 20.02.2026 | 239,00 | 243,00 | 237,00 | 239,00 | 0,00% | - |
| 19.02.2026 | 236,00 | 239,00 | 235,00 | 239,00 | 0,84% | - |
| 18.02.2026 | 236,00 | 239,00 | 234,00 | 237,00 | 0,85% | - |
| 17.02.2026 | 236,00 | 239,00 | 235,00 | 235,00 | -0,84% | - |