299,430$
-0,68%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 301,45 | 303,53 | 299,23 | 299,81 | -0,55% | 141.958,00 |
| 11.11.2026 | 304,53 | 304,54 | 298,40 | 301,48 | 0,86% | 188.177,00 |
| 10.11.2026 | 296,79 | 299,90 | 295,05 | 298,92 | 0,54% | 207.264,00 |
| 09.11.2026 | 289,31 | 300,18 | 288,92 | 297,32 | 4,92% | 270.372,00 |
| 06.11.2026 | 284,42 | 284,42 | 279,24 | 283,39 | 0,89% | 342.129,00 |
| 05.11.2026 | 296,99 | 299,46 | 280,60 | 280,90 | -5,83% | 355.385,00 |
| 04.11.2026 | 309,61 | 311,64 | 293,29 | 298,29 | -2,25% | 661.225,00 |
| 03.11.2026 | 302,14 | 307,69 | 298,51 | 305,15 | 2,23% | 305.412,00 |
| 02.11.2026 | 297,97 | 303,10 | 297,20 | 298,50 | 1,49% | 341.939,00 |
| 30.10.2026 | 301,10 | 303,47 | 292,65 | 294,12 | -2,75% | 317.894,00 |
| 29.10.2026 | 302,76 | 306,24 | 300,83 | 302,43 | 1,11% | 282.025,00 |
| 28.10.2026 | 296,96 | 302,61 | 296,16 | 299,10 | 0,51% | 469.093,00 |
| 27.10.2026 | 311,00 | 318,44 | 292,81 | 297,58 | -8,35% | 680.808,00 |
| 26.10.2026 | 320,98 | 326,46 | 320,16 | 324,68 | 2,42% | 423.877,00 |
| 23.10.2026 | 316,16 | 317,76 | 312,26 | 317,00 | -0,75% | 325.751,00 |
| 22.10.2026 | 336,81 | 340,99 | 313,15 | 319,40 | -5,75% | 325.300,00 |
| 21.10.2026 | 332,27 | 340,00 | 332,01 | 338,89 | 2,45% | 187.195,00 |
| 20.10.2026 | 331,65 | 333,32 | 327,51 | 330,80 | -0,90% | 205.882,00 |
| 19.10.2026 | 338,01 | 338,01 | 330,10 | 333,82 | 1,01% | 245.713,00 |
| 16.10.2026 | 333,48 | 336,65 | 328,40 | 330,48 | -1,00% | 278.817,00 |
| 15.10.2026 | 331,61 | 335,81 | 327,61 | 333,83 | -0,35% | 210.472,00 |
| 14.10.2026 | 330,41 | 339,01 | 329,03 | 335,00 | 0,65% | 347.399,00 |
| 13.10.2026 | 335,36 | 335,83 | 329,80 | 332,85 | -0,29% | 236.316,00 |
| 12.10.2026 | 334,60 | 338,68 | 333,60 | 333,81 | -0,47% | 175.459,00 |
| 09.10.2026 | 332,76 | 337,89 | 330,78 | 335,38 | 0,98% | 130.317,00 |
| 08.10.2026 | 334,30 | 335,22 | 329,90 | 332,12 | -0,74% | 196.869,00 |
| 07.10.2026 | 340,81 | 342,17 | 332,99 | 334,58 | -3,02% | 206.529,00 |
| 06.10.2026 | 347,42 | 349,79 | 344,58 | 344,99 | -0,23% | 263.871,00 |
| 05.10.2026 | 342,85 | 352,01 | 341,54 | 345,79 | 0,68% | 318.199,00 |
| 02.10.2026 | 343,95 | 348,18 | 338,57 | 343,45 | 1,20% | 268.210,00 |
| 01.10.2026 | 331,26 | 339,86 | 330,42 | 339,39 | 2,14% | 188.525,00 |
| 30.09.2026 | 336,99 | 337,57 | 332,00 | 332,29 | -1,15% | 321.040,00 |
| 29.09.2026 | 337,42 | 340,66 | 332,97 | 336,15 | -0,38% | 194.006,00 |
| 28.09.2026 | 332,07 | 339,21 | 331,83 | 337,42 | 1,21% | 232.038,00 |
| 25.09.2026 | 331,79 | 334,35 | 330,81 | 333,39 | 0,41% | 172.468,00 |
| 24.09.2026 | 332,97 | 335,82 | 329,71 | 332,02 | -0,43% | 173.874,00 |
| 23.09.2026 | 329,39 | 334,86 | 329,39 | 333,47 | 1,12% | 239.447,00 |
| 22.09.2026 | 323,62 | 330,24 | 320,12 | 329,79 | 2,93% | 358.268,00 |
| 21.09.2026 | 318,02 | 324,39 | 314,44 | 320,39 | -0,45% | 299.010,00 |
| 18.09.2026 | 320,35 | 321,94 | 313,14 | 321,84 | 1,53% | 974.156,00 |
| 17.09.2026 | 320,71 | 320,71 | 313,63 | 316,98 | 0,59% | 242.811,00 |
| 16.09.2026 | 317,73 | 321,75 | 312,25 | 315,11 | -0,22% | 363.267,00 |
| 15.09.2026 | 321,67 | 321,67 | 314,27 | 315,82 | -1,06% | 222.748,00 |
| 14.09.2026 | 321,74 | 321,75 | 316,75 | 319,21 | -1,41% | 217.737,00 |
| 11.09.2026 | 319,79 | 324,16 | 319,79 | 323,78 | 1,63% | 231.240,00 |
| 10.09.2026 | 320,93 | 322,90 | 316,01 | 318,58 | -1,93% | 225.273,00 |
| 09.09.2026 | 326,66 | 327,01 | 322,06 | 324,85 | -0,55% | 258.151,00 |
| 08.09.2026 | 325,57 | 327,73 | 321,64 | 326,66 | 0,33% | 365.340,00 |
| 04.09.2026 | 319,18 | 326,24 | 319,08 | 325,57 | 0,96% | 199.177,00 |
| 03.09.2026 | 321,48 | 322,59 | 314,85 | 322,46 | 0,94% | 254.102,00 |
| 02.09.2026 | 317,77 | 323,01 | 315,77 | 319,45 | 0,11% | 230.589,00 |
| 01.09.2026 | 322,37 | 324,00 | 317,88 | 319,11 | -1,50% | 341.591,00 |
| 31.08.2026 | 322,48 | 324,76 | 318,67 | 323,98 | 0,55% | 370.003,00 |
| 28.08.2026 | 340,68 | 340,95 | 318,27 | 322,22 | -4,78% | 511.027,00 |
| 27.08.2026 | 340,00 | 340,78 | 336,28 | 338,39 | -1,18% | 208.335,00 |
| 26.08.2026 | 336,70 | 343,70 | 336,70 | 342,44 | 2,03% | 204.590,00 |
| 25.08.2026 | 342,69 | 343,34 | 335,19 | 335,64 | -0,92% | 201.624,00 |
| 24.08.2026 | 341,61 | 344,50 | 336,42 | 338,75 | -0,84% | 195.427,00 |
| 21.08.2026 | 340,92 | 342,96 | 339,27 | 341,62 | 0,38% | 211.748,00 |
| 20.08.2026 | 343,82 | 345,38 | 337,80 | 340,34 | -1,69% | 222.574,00 |
| 19.08.2026 | 356,59 | 356,59 | 346,10 | 346,19 | -2,30% | 345.533,00 |
| 18.08.2026 | 357,97 | 357,97 | 352,69 | 354,35 | -1,23% | 296.518,00 |
| 17.08.2026 | 358,33 | 361,38 | 355,79 | 358,78 | -0,88% | 327.219,00 |
| 14.08.2026 | 359,85 | 365,27 | 356,95 | 361,95 | 1,21% | 391.901,00 |
| 13.08.2026 | 365,95 | 374,80 | 350,86 | 357,62 | 1,51% | 479.558,00 |
| 12.08.2026 | 354,20 | 356,15 | 349,62 | 352,29 | -0,02% | 336.774,00 |
| 11.08.2026 | 359,97 | 363,59 | 352,34 | 352,35 | -1,52% | 251.540,00 |
| 10.08.2026 | 360,25 | 361,72 | 357,73 | 357,80 | -0,58% | 204.961,00 |
| 07.08.2026 | 359,36 | 361,12 | 356,28 | 359,90 | 0,28% | 129.455,00 |
| 06.08.2026 | 360,00 | 361,93 | 356,79 | 358,91 | 0,21% | 135.952,00 |
| 05.08.2026 | 358,87 | 362,93 | 356,31 | 358,14 | 0,35% | 297.370,00 |
| 04.08.2026 | 351,82 | 359,05 | 347,22 | 356,89 | 1,42% | 282.998,00 |
| 03.08.2026 | 345,36 | 351,96 | 345,36 | 351,90 | 1,94% | 164.909,00 |
| 31.07.2026 | 345,82 | 346,63 | 337,48 | 345,21 | 1,58% | 212.457,00 |
| 30.07.2026 | 341,06 | 341,19 | 331,42 | 339,85 | 1,64% | 259.674,00 |
| 29.07.2026 | 344,88 | 344,88 | 331,92 | 334,36 | -3,93% | 245.554,00 |
| 28.07.2026 | 349,61 | 352,76 | 345,51 | 348,04 | -0,36% | 296.041,00 |
| 27.07.2026 | 347,88 | 349,89 | 344,43 | 349,31 | 0,65% | 231.634,00 |
| 24.07.2026 | 343,47 | 348,09 | 339,77 | 347,06 | 0,87% | 225.505,00 |
| 23.07.2026 | 340,15 | 346,65 | 340,15 | 344,08 | 0,77% | 252.511,00 |
| 22.07.2026 | 340,90 | 345,38 | 338,53 | 341,44 | 0,09% | 213.045,00 |
| 21.07.2026 | 340,06 | 342,23 | 333,20 | 341,13 | 1,54% | 235.159,00 |
| 20.07.2026 | 339,15 | 339,64 | 333,45 | 335,94 | -0,14% | 281.145,00 |
| 17.07.2026 | 325,75 | 336,80 | 325,75 | 336,41 | 1,29% | 671.603,00 |
| 16.07.2026 | 330,21 | 333,34 | 325,88 | 332,13 | 1,37% | 288.725,00 |
| 15.07.2026 | 324,84 | 327,91 | 321,76 | 327,65 | 0,05% | 308.485,00 |
| 14.07.2026 | 333,41 | 335,78 | 327,20 | 327,49 | -0,56% | 274.122,00 |
| 13.07.2026 | 328,93 | 335,19 | 326,38 | 329,35 | -0,54% | 272.090,00 |
| 10.07.2026 | 322,40 | 332,36 | 322,40 | 331,15 | 2,69% | 281.663,00 |
| 09.07.2026 | 318,56 | 324,08 | 317,18 | 322,49 | 2,09% | 251.001,00 |
| 08.07.2026 | 312,68 | 316,79 | 310,04 | 315,88 | 0,17% | 207.332,00 |
| 07.07.2026 | 325,70 | 326,81 | 314,30 | 315,33 | -4,02% | 432.447,00 |
| 06.07.2026 | 330,85 | 331,70 | 327,11 | 328,53 | -0,70% | 256.572,00 |
| 02.07.2026 | 333,94 | 334,36 | 327,39 | 330,85 | -0,37% | 313.850,00 |
| 01.07.2026 | 340,24 | 340,24 | 331,93 | 332,08 | -1,80% | 198.536,00 |
| 30.06.2026 | 336,06 | 340,37 | 334,00 | 338,15 | 1,19% | 236.131,00 |
| 29.06.2026 | 334,33 | 339,23 | 333,21 | 334,16 | -0,87% | 357.649,00 |
| 26.06.2026 | 343,64 | 343,64 | 333,73 | 337,08 | -1,88% | 467.422,00 |
| 25.06.2026 | 335,97 | 345,48 | 335,97 | 343,54 | 2,92% | 294.354,00 |
| 24.06.2026 | 331,97 | 338,26 | 330,10 | 333,78 | 0,87% | 304.519,00 |