279,100€
-0,46%
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 | 281,00 | 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% | - |
| 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% | - |