271,200€
-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 | 269,00 | 269,00 | 269,00 | 269,00 | -1,25% | 1,00 |
| 11.11.2026 | 272,40 | 272,40 | 272,40 | 272,40 | 3,42% | 2,00 |
| 10.11.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -0,75% | 3,00 |
| 09.11.2026 | 251,60 | 265,40 | 251,60 | 265,40 | 4,57% | 3,00 |
| 06.11.2026 | 250,80 | 254,20 | 250,80 | 253,80 | -3,42% | 8,00 |
| 05.11.2026 | 259,20 | 262,80 | 259,20 | 262,80 | 0,08% | 5,00 |
| 03.11.2026 | 263,00 | 263,00 | 262,60 | 262,60 | -2,45% | 2,00 |
| 02.11.2026 | 265,60 | 269,20 | 265,60 | 269,20 | 0,75% | 7,00 |
| 30.10.2026 | 267,20 | 267,20 | 267,20 | 267,20 | -0,30% | 5,00 |
| 29.10.2026 | 268,00 | 268,00 | 268,00 | 268,00 | 1,36% | 10,00 |
| 27.10.2026 | 272,00 | 272,00 | 264,40 | 264,40 | -5,91% | 31,00 |
| 26.10.2026 | 284,00 | 284,00 | 281,00 | 281,00 | -0,85% | 2,00 |
| 23.10.2026 | 287,00 | 287,00 | 282,80 | 283,40 | -1,46% | 23,00 |
| 22.10.2026 | 287,60 | 287,60 | 287,60 | 287,60 | -3,68% | 1,00 |
| 21.10.2026 | 298,60 | 298,60 | 298,60 | 298,60 | 1,70% | 10,00 |
| 20.10.2026 | 295,40 | 295,40 | 293,60 | 293,60 | -1,01% | 234,00 |
| 19.10.2026 | 296,60 | 296,60 | 296,60 | 296,60 | 0,68% | 20,00 |
| 16.10.2026 | 294,80 | 294,80 | 294,60 | 294,60 | -2,26% | 11,00 |
| 15.10.2026 | 301,60 | 301,60 | 301,40 | 301,40 | 1,14% | 2,00 |
| 13.10.2026 | 298,00 | 298,00 | 298,00 | 298,00 | -3,56% | 20,00 |
| 06.10.2026 | 309,00 | 309,00 | 309,00 | 309,00 | -0,32% | 5,00 |
| 05.10.2026 | 310,20 | 310,20 | 309,60 | 310,00 | 2,04% | 54,00 |
| 02.10.2026 | 299,40 | 303,80 | 299,40 | 303,80 | 2,84% | 17,00 |
| 01.10.2026 | 294,40 | 296,00 | 294,40 | 295,40 | -0,27% | 6,00 |
| 30.09.2026 | 295,00 | 296,20 | 295,00 | 296,20 | 0,61% | 7,00 |
| 28.09.2026 | 294,40 | 294,40 | 294,40 | 294,40 | 0,20% | 10,00 |
| 24.09.2026 | 293,80 | 293,80 | 293,80 | 293,80 | 0,27% | 15,00 |
| 23.09.2026 | 291,80 | 293,00 | 291,80 | 293,00 | 5,09% | 5,00 |
| 21.09.2026 | 278,80 | 278,80 | 278,80 | 278,80 | 1,68% | 7,00 |
| 18.09.2026 | 274,20 | 274,20 | 274,20 | 274,20 | 1,03% | 27,00 |
| 16.09.2026 | 271,40 | 271,40 | 271,40 | 271,40 | -2,37% | 1,00 |
| 15.09.2026 | 278,20 | 278,20 | 272,20 | 278,00 | -0,43% | 4,00 |
| 08.09.2026 | 274,00 | 279,20 | 274,00 | 279,20 | 1,90% | 40,00 |
| 07.09.2026 | 281,80 | 281,80 | 274,00 | 274,00 | -2,14% | 55,00 |
| 04.09.2026 | 280,00 | 280,00 | 280,00 | 280,00 | 2,19% | 8,00 |
| 03.09.2026 | 274,00 | 274,00 | 274,00 | 274,00 | -1,72% | 8,00 |
| 02.09.2026 | 278,80 | 278,80 | 278,80 | 278,80 | 0,94% | 1,00 |
| 01.09.2026 | 282,20 | 282,20 | 275,40 | 276,20 | -1,36% | 25,00 |
| 31.08.2026 | 280,00 | 280,00 | 280,00 | 280,00 | -0,21% | 1,00 |
| 28.08.2026 | 293,60 | 294,00 | 280,60 | 280,60 | -3,44% | 28,00 |
| 26.08.2026 | 290,60 | 290,60 | 290,60 | 290,60 | 0,48% | 1,00 |
| 25.08.2026 | 287,80 | 289,20 | 287,80 | 289,20 | -0,62% | 2,00 |
| 24.08.2026 | 295,20 | 295,20 | 291,00 | 291,00 | 0,34% | 5,00 |
| 20.08.2026 | 296,40 | 296,40 | 290,00 | 290,00 | -2,75% | 38,00 |
| 19.08.2026 | 297,40 | 298,20 | 297,40 | 298,20 | -3,12% | 84,00 |
| 18.08.2026 | 306,80 | 308,40 | 306,80 | 307,80 | -2,16% | 54,00 |
| 17.08.2026 | 314,60 | 314,60 | 314,60 | 314,60 | 0,83% | 2,00 |
| 14.08.2026 | 312,60 | 312,60 | 306,20 | 312,00 | -0,95% | 110,00 |
| 12.08.2026 | 315,00 | 315,00 | 315,00 | 315,00 | 0,51% | 2,00 |
| 11.08.2026 | 313,40 | 313,40 | 313,40 | 313,40 | 0,32% | 15,00 |
| 07.08.2026 | 314,20 | 314,20 | 312,40 | 312,40 | 1,49% | 6,00 |
| 06.08.2026 | 307,80 | 307,80 | 307,80 | 307,80 | -1,28% | 1,00 |
| 05.08.2026 | 313,20 | 315,80 | 311,80 | 311,80 | 2,84% | 10,00 |
| 04.08.2026 | 303,40 | 303,40 | 303,20 | 303,20 | -0,46% | 8,00 |
| 03.08.2026 | 304,20 | 304,60 | 304,20 | 304,60 | 3,11% | 3,00 |
| 31.07.2026 | 295,40 | 295,40 | 295,40 | 295,40 | 1,16% | 12,00 |
| 29.07.2026 | 302,60 | 302,60 | 292,00 | 292,00 | -7,48% | 26,00 |
| 27.07.2026 | 309,60 | 315,60 | 309,60 | 315,60 | 5,06% | 21,00 |
| 23.07.2026 | 300,40 | 300,40 | 300,40 | 300,40 | 5,92% | 1,00 |
| 16.07.2026 | 283,60 | 283,60 | 283,60 | 283,60 | -1,94% | 20,00 |
| 15.07.2026 | 289,20 | 289,20 | 289,20 | 289,20 | 1,05% | 2,00 |
| 14.07.2026 | 288,40 | 288,40 | 286,20 | 286,20 | -0,49% | 15,00 |
| 10.07.2026 | 285,00 | 287,60 | 285,00 | 287,60 | -1,10% | 28,00 |
| 07.07.2026 | 284,60 | 290,80 | 284,60 | 290,80 | -0,75% | 2,00 |
| 06.07.2026 | 287,20 | 293,00 | 287,20 | 293,00 | 2,38% | 2,00 |
| 03.07.2026 | 286,20 | 286,20 | 286,20 | 286,20 | -2,85% | 18,00 |
| 01.07.2026 | 296,20 | 296,20 | 294,60 | 294,60 | -0,34% | 88,00 |
| 30.06.2026 | 296,20 | 296,60 | 295,60 | 295,60 | 0,96% | 51,00 |
| 29.06.2026 | 299,40 | 299,40 | 292,80 | 292,80 | -0,81% | 126,00 |
| 26.06.2026 | 295,20 | 295,20 | 295,20 | 295,20 | 0,07% | 1,00 |
| 24.06.2026 | 288,20 | 295,00 | 288,20 | 295,00 | 0,82% | 2,00 |
| 23.06.2026 | 292,20 | 296,40 | 291,60 | 292,60 | -1,61% | 8,00 |
| 22.06.2026 | 298,00 | 298,00 | 296,00 | 297,40 | 1,99% | 29,00 |
| 19.06.2026 | 292,00 | 292,00 | 291,60 | 291,60 | -1,55% | 13,00 |
| 18.06.2026 | 290,40 | 296,20 | 290,40 | 296,20 | 5,94% | 5,00 |
| 16.06.2026 | 275,20 | 279,60 | 275,20 | 279,60 | 1,16% | 93,00 |
| 15.06.2026 | 281,40 | 281,40 | 276,40 | 276,40 | -1,14% | 9,00 |
| 12.06.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 2,12% | 20,00 |
| 11.06.2026 | 276,20 | 276,20 | 273,80 | 273,80 | -0,51% | 41,00 |
| 10.06.2026 | 280,80 | 280,80 | 275,20 | 275,20 | -1,50% | 45,00 |
| 09.06.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 2,27% | 4,00 |
| 05.06.2026 | 267,00 | 273,20 | 267,00 | 273,20 | 1,49% | 52,00 |
| 04.06.2026 | 273,60 | 273,60 | 269,20 | 269,20 | -0,07% | 31,00 |
| 03.06.2026 | 262,60 | 270,40 | 260,40 | 269,40 | 1,51% | 80,00 |
| 02.06.2026 | 255,40 | 265,60 | 255,40 | 265,40 | 2,55% | 40,00 |
| 01.06.2026 | 263,40 | 263,40 | 258,80 | 258,80 | -1,22% | 32,00 |
| 29.05.2026 | 262,00 | 262,00 | 262,00 | 262,00 | -1,36% | 7,00 |
| 27.05.2026 | 267,20 | 267,20 | 265,60 | 265,60 | 0,99% | 95,00 |
| 26.05.2026 | 263,00 | 263,00 | 263,00 | 263,00 | -2,08% | 1,00 |
| 25.05.2026 | 268,60 | 268,60 | 268,60 | 268,60 | 1,13% | 5,00 |
| 22.05.2026 | 266,00 | 266,00 | 264,60 | 265,60 | 3,35% | 21,00 |
| 19.05.2026 | 257,00 | 257,00 | 257,00 | 257,00 | -3,38% | 6,00 |
| 15.05.2026 | 268,80 | 268,80 | 266,00 | 266,00 | -1,55% | 11,00 |
| 14.05.2026 | 270,20 | 270,20 | 270,20 | 270,20 | 2,43% | 3,00 |
| 13.05.2026 | 263,80 | 263,80 | 263,80 | 263,80 | 0,61% | 28,00 |
| 08.05.2026 | 262,00 | 267,20 | 262,00 | 262,20 | -1,21% | 49,00 |
| 07.05.2026 | 265,40 | 265,40 | 265,40 | 265,40 | -1,34% | 35,00 |
| 06.05.2026 | 261,20 | 269,00 | 261,20 | 269,00 | 2,13% | 31,00 |
| 05.05.2026 | 258,00 | 263,40 | 258,00 | 263,40 | 1,46% | 2,00 |
| 04.05.2026 | 261,20 | 261,20 | 257,40 | 259,60 | -0,08% | 45,00 |