296,600€
1,16%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 295,90 | 299,50 | 294,10 | 296,60 | 0,85% | - |
| 16.10.2026 | 298,00 | 299,20 | 292,80 | 294,10 | -1,21% | - |
| 15.10.2026 | 297,90 | 302,20 | 290,70 | 297,70 | -0,83% | - |
| 14.10.2026 | 297,50 | 305,20 | 293,80 | 300,20 | 0,98% | - |
| 13.10.2026 | 299,70 | 303,40 | 294,70 | 297,30 | -0,64% | - |
| 12.10.2026 | 300,40 | 303,40 | 298,30 | 299,20 | -0,10% | - |
| 09.10.2026 | 296,00 | 301,70 | 295,60 | 299,50 | 1,11% | - |
| 08.10.2026 | 298,00 | 300,80 | 294,40 | 296,20 | -0,87% | - |
| 07.10.2026 | 306,80 | 308,50 | 297,70 | 298,80 | -2,51% | - |
| 06.10.2026 | 308,80 | 310,50 | 306,10 | 306,50 | -0,65% | - |
| 05.10.2026 | 306,60 | 313,90 | 304,80 | 308,50 | 1,15% | - |
| 02.10.2026 | 302,70 | 309,30 | 301,90 | 305,00 | 1,03% | - |
| 01.10.2026 | 294,80 | 302,10 | 292,30 | 301,90 | 3,11% | - |
| 30.09.2026 | 297,40 | 297,70 | 292,80 | 292,80 | -1,11% | - |
| 29.09.2026 | 296,60 | 299,10 | 293,50 | 296,10 | -0,27% | - |
| 28.09.2026 | 291,90 | 298,40 | 290,20 | 296,90 | 1,54% | - |
| 25.09.2026 | 292,30 | 293,60 | 290,10 | 292,40 | 0,21% | - |
| 24.09.2026 | 292,30 | 295,20 | 290,00 | 291,80 | -0,48% | - |
| 23.09.2026 | 288,90 | 294,10 | 288,70 | 293,20 | 1,84% | - |
| 22.09.2026 | 279,30 | 288,40 | 278,90 | 287,90 | 3,04% | - |
| 21.09.2026 | 281,60 | 283,60 | 277,00 | 279,40 | -0,25% | - |
| 18.09.2026 | 273,80 | 280,10 | 273,20 | 280,10 | 1,38% | - |
| 17.09.2026 | 276,40 | 279,00 | 273,10 | 276,30 | 0,58% | - |
| 16.09.2026 | 274,00 | 278,80 | 272,30 | 274,70 | 0,44% | - |
| 15.09.2026 | 276,00 | 278,90 | 272,30 | 273,50 | -1,01% | - |
| 14.09.2026 | 279,70 | 280,50 | 274,50 | 276,30 | -1,04% | - |
| 11.09.2026 | 275,50 | 279,80 | 274,70 | 279,20 | 2,20% | - |
| 10.09.2026 | 280,20 | 280,50 | 272,20 | 273,20 | -2,11% | - |
| 09.09.2026 | 281,00 | 281,00 | 276,40 | 279,10 | -0,71% | - |
| 08.09.2026 | 276,40 | 282,40 | 275,80 | 281,10 | 1,59% | - |
| 07.09.2026 | 279,20 | 279,30 | 276,40 | 276,70 | -1,28% | - |
| 04.09.2026 | 277,20 | 280,80 | 276,20 | 280,30 | 1,08% | - |
| 03.09.2026 | 276,50 | 277,30 | 271,30 | 277,30 | 0,58% | - |
| 02.09.2026 | 275,30 | 278,10 | 273,20 | 275,70 | 0,18% | - |
| 01.09.2026 | 279,60 | 279,70 | 274,30 | 275,20 | -1,43% | - |
| 31.08.2026 | 277,40 | 279,40 | 275,20 | 279,20 | 0,40% | - |
| 28.08.2026 | 290,70 | 291,90 | 274,70 | 278,10 | -4,27% | - |
| 27.08.2026 | 294,30 | 294,70 | 289,40 | 290,50 | -1,06% | - |
| 26.08.2026 | 287,80 | 295,20 | 287,60 | 293,60 | 2,16% | - |
| 25.08.2026 | 290,70 | 294,30 | 287,20 | 287,40 | -1,07% | - |
| 24.08.2026 | 293,20 | 295,10 | 288,30 | 290,50 | -0,68% | - |
| 21.08.2026 | 291,60 | 294,20 | 290,40 | 292,50 | 0,34% | 470,00 |
| 20.08.2026 | 296,40 | 296,90 | 289,50 | 291,50 | -1,75% | - |
| 19.08.2026 | 305,50 | 306,00 | 296,50 | 296,70 | -3,10% | - |
| 18.08.2026 | 309,50 | 310,10 | 304,40 | 306,20 | -1,16% | - |
| 17.08.2026 | 312,30 | 312,40 | 306,80 | 309,80 | -0,96% | 1.088,00 |
| 14.08.2026 | 309,60 | 313,90 | 307,40 | 312,80 | 0,97% | - |
| 13.08.2026 | 305,90 | 322,80 | 304,50 | 309,80 | 1,11% | - |
| 12.08.2026 | 311,30 | 312,40 | 303,20 | 306,40 | 0,20% | - |
| 11.08.2026 | 309,90 | 314,80 | 305,50 | 305,80 | -1,39% | - |
| 10.08.2026 | 311,50 | 314,40 | 310,10 | 310,10 | -0,42% | - |
| 07.08.2026 | 310,90 | 312,50 | 309,50 | 311,40 | 0,06% | - |
| 06.08.2026 | 310,90 | 313,90 | 309,70 | 311,20 | 0,42% | - |
| 05.08.2026 | 310,50 | 314,60 | 308,60 | 309,90 | 0,13% | - |
| 04.08.2026 | 306,50 | 311,30 | 302,00 | 309,50 | 1,28% | - |
| 03.08.2026 | 300,80 | 305,70 | 299,50 | 305,60 | 2,07% | 2.088,00 |
| 31.07.2026 | 296,80 | 300,30 | 294,00 | 299,40 | 1,56% | - |
| 30.07.2026 | 292,00 | 295,90 | 288,10 | 294,80 | 0,86% | - |
| 29.07.2026 | 305,00 | 306,00 | 291,20 | 292,30 | -4,29% | 110,00 |
| 28.07.2026 | 307,30 | 309,50 | 303,20 | 305,40 | -0,59% | - |
| 27.07.2026 | 306,60 | 313,00 | 302,90 | 307,20 | 0,66% | 2.518,00 |
| 24.07.2026 | 302,40 | 306,00 | 299,30 | 305,20 | 0,93% | - |
| 23.07.2026 | 298,20 | 304,50 | 296,30 | 302,40 | 1,10% | - |
| 22.07.2026 | 298,90 | 301,40 | 296,90 | 299,10 | 0,03% | - |
| 21.07.2026 | 295,30 | 300,10 | 291,90 | 299,00 | 1,60% | - |
| 20.07.2026 | 293,50 | 297,40 | 292,20 | 294,30 | 0,10% | - |
| 17.07.2026 | 288,10 | 294,30 | 285,60 | 294,00 | 1,38% | - |
| 16.07.2026 | 285,70 | 291,20 | 283,80 | 290,00 | 1,47% | - |
| 15.07.2026 | 286,60 | 288,30 | 282,60 | 285,80 | -0,42% | - |
| 14.07.2026 | 288,80 | 293,80 | 285,70 | 287,00 | -0,80% | - |
| 13.07.2026 | 289,20 | 294,00 | 286,70 | 289,30 | -0,24% | - |
| 10.07.2026 | 281,80 | 290,90 | 281,50 | 290,00 | 2,62% | - |
| 09.07.2026 | 277,20 | 283,60 | 274,50 | 282,60 | 2,47% | - |
| 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% | - |