44,800€
0,22%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 45,00 | 45,10 | 42,70 | 45,00 | 0,67% | 10.038,00 |
| 12.09.2024 | 45,80 | 45,80 | 44,70 | 44,70 | -3,04% | 4.529,00 |
| 11.09.2024 | 47,20 | 47,70 | 46,00 | 46,10 | -2,33% | 5.963,00 |
| 10.09.2024 | 48,00 | 48,00 | 47,00 | 47,20 | -1,26% | 3.247,00 |
| 09.09.2024 | 49,10 | 49,10 | 47,80 | 47,80 | -1,44% | 3.445,00 |
| 06.09.2024 | 49,80 | 50,20 | 48,50 | 48,50 | -0,41% | 4.952,00 |
| 05.09.2024 | 49,80 | 49,80 | 48,60 | 48,70 | -2,21% | 916,00 |
| 04.09.2024 | 48,90 | 50,40 | 48,30 | 49,80 | 1,63% | 2.973,00 |
| 03.09.2024 | 49,80 | 51,00 | 49,00 | 49,00 | -0,81% | 3.407,00 |
| 02.09.2024 | 49,20 | 53,60 | 49,20 | 49,40 | 3,13% | 6.877,00 |
| 30.08.2024 | 47,40 | 48,30 | 47,00 | 47,90 | 1,91% | 3.145,00 |
| 29.08.2024 | 48,40 | 48,60 | 47,00 | 47,00 | -2,08% | 2.572,00 |
| 28.08.2024 | 47,90 | 49,00 | 47,90 | 48,00 | 0,00% | 4.157,00 |
| 27.08.2024 | 46,50 | 48,00 | 46,00 | 48,00 | 3,23% | 2.583,00 |
| 26.08.2024 | 44,00 | 46,50 | 43,30 | 46,50 | 3,56% | 7.247,00 |
| 23.08.2024 | 45,60 | 45,60 | 43,80 | 44,90 | 0,67% | 5.887,00 |
| 22.08.2024 | 43,80 | 45,50 | 43,80 | 44,60 | 0,90% | 2.758,00 |
| 21.08.2024 | 46,50 | 47,00 | 44,20 | 44,20 | -3,91% | 7.375,00 |
| 20.08.2024 | 46,90 | 46,90 | 45,10 | 46,00 | -2,34% | 5.100,00 |
| 19.08.2024 | 47,40 | 47,70 | 47,10 | 47,10 | -0,84% | 1.233,00 |
| 16.08.2024 | 49,90 | 49,90 | 47,50 | 47,50 | -4,04% | 2.143,00 |
| 15.08.2024 | 50,60 | 50,60 | 49,00 | 49,50 | 0,41% | 410,00 |
| 14.08.2024 | 50,00 | 50,40 | 49,30 | 49,30 | -1,20% | 2.153,00 |
| 13.08.2024 | 50,00 | 50,60 | 49,70 | 49,90 | -1,77% | 3.359,00 |
| 12.08.2024 | 49,60 | 50,80 | 49,60 | 50,80 | 2,01% | 519,00 |
| 09.08.2024 | 47,60 | 50,80 | 47,60 | 49,80 | 2,89% | 4.451,00 |
| 08.08.2024 | 48,00 | 48,40 | 47,40 | 48,40 | -0,21% | 1.268,00 |
| 07.08.2024 | 47,70 | 49,00 | 45,40 | 48,50 | 0,41% | 4.960,00 |
| 06.08.2024 | 49,30 | 50,20 | 47,80 | 48,30 | -2,23% | 6.644,00 |
| 05.08.2024 | 51,00 | 51,80 | 47,00 | 49,40 | -8,86% | 13.099,00 |
| 02.08.2024 | 55,40 | 55,80 | 54,00 | 54,20 | -2,17% | 1.748,00 |
| 01.08.2024 | 58,20 | 58,20 | 55,40 | 55,40 | -3,82% | 1.548,00 |
| 31.07.2024 | 58,00 | 58,40 | 57,00 | 57,60 | -0,35% | 992,00 |
| 30.07.2024 | 59,00 | 59,40 | 57,00 | 57,80 | -2,36% | 1.382,00 |
| 29.07.2024 | 57,20 | 60,80 | 57,20 | 59,20 | 3,86% | 2.824,00 |
| 26.07.2024 | 56,00 | 57,00 | 56,00 | 57,00 | 2,89% | 1.903,00 |
| 25.07.2024 | 55,20 | 56,80 | 55,00 | 55,40 | -0,72% | 4.281,00 |
| 24.07.2024 | 54,60 | 56,80 | 54,60 | 55,80 | 2,57% | 2.021,00 |
| 23.07.2024 | 54,60 | 54,80 | 53,60 | 54,40 | 0,74% | 839,00 |
| 22.07.2024 | 52,80 | 54,00 | 52,80 | 54,00 | 1,50% | 3.826,00 |
| 19.07.2024 | 52,80 | 53,40 | 52,80 | 53,20 | -1,48% | 1.169,00 |
| 18.07.2024 | 53,60 | 54,20 | 53,40 | 54,00 | 0,75% | 3.703,00 |
| 17.07.2024 | 52,00 | 54,00 | 50,00 | 53,60 | 1,90% | 11.280,00 |
| 16.07.2024 | 55,80 | 55,80 | 52,60 | 52,60 | -6,41% | 6.459,00 |
| 15.07.2024 | 58,00 | 58,00 | 56,20 | 56,20 | -3,10% | 1.904,00 |
| 12.07.2024 | 57,60 | 58,00 | 57,00 | 58,00 | 0,00% | 2.518,00 |
| 11.07.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | 1,00 |
| 10.07.2024 | 58,60 | 58,60 | 57,00 | 57,60 | 0,00% | 1.583,00 |
| 09.07.2024 | 57,60 | 58,00 | 55,20 | 57,60 | -0,69% | 1.981,00 |
| 08.07.2024 | 57,60 | 58,20 | 57,60 | 58,00 | -1,02% | 253,00 |
| 05.07.2024 | 58,20 | 58,60 | 58,00 | 58,60 | 0,69% | 678,00 |
| 04.07.2024 | 57,40 | 58,40 | 57,40 | 58,20 | 1,39% | 1.810,00 |
| 03.07.2024 | 59,80 | 59,80 | 57,40 | 57,40 | -3,69% | 1.189,00 |
| 02.07.2024 | 59,40 | 59,80 | 59,40 | 59,60 | 0,00% | 1.685,00 |
| 01.07.2024 | 59,80 | 59,80 | 57,00 | 59,60 | 0,00% | 4.894,00 |
| 28.06.2024 | 59,60 | 60,00 | 59,60 | 59,60 | 0,34% | 189,00 |
| 27.06.2024 | 60,00 | 60,00 | 59,40 | 59,40 | -1,00% | 786,00 |
| 26.06.2024 | 61,60 | 61,80 | 59,60 | 60,00 | -1,96% | 1.409,00 |
| 25.06.2024 | 62,00 | 62,00 | 60,80 | 61,20 | -2,24% | 558,00 |
| 24.06.2024 | 60,40 | 62,60 | 60,00 | 62,60 | 4,33% | 888,00 |
| 21.06.2024 | 61,20 | 61,20 | 58,40 | 60,00 | -1,96% | 13.267,00 |
| 20.06.2024 | 61,00 | 61,80 | 60,00 | 61,20 | 2,00% | 5.596,00 |
| 19.06.2024 | 60,80 | 61,00 | 60,00 | 60,00 | -1,64% | 4.224,00 |
| 18.06.2024 | 61,40 | 62,40 | 60,80 | 61,00 | -1,29% | 1.274,00 |
| 17.06.2024 | 62,00 | 62,60 | 61,20 | 61,80 | 0,32% | 1.441,00 |
| 14.06.2024 | 61,40 | 61,60 | 60,60 | 61,60 | 0,00% | 1.553,00 |
| 13.06.2024 | 61,20 | 61,60 | 60,80 | 61,60 | 0,65% | 1.811,00 |
| 12.06.2024 | 61,00 | 61,40 | 60,80 | 61,20 | 0,99% | 431,00 |
| 11.06.2024 | 60,80 | 61,40 | 60,20 | 60,60 | 2,02% | 1.765,00 |
| 10.06.2024 | 59,00 | 59,60 | 59,00 | 59,40 | 0,00% | 384,00 |
| 07.06.2024 | 60,20 | 60,40 | 58,40 | 59,40 | -1,66% | 868,00 |
| 06.06.2024 | 59,00 | 60,40 | 58,00 | 60,40 | 4,14% | 492,00 |
| 05.06.2024 | 59,60 | 60,20 | 58,00 | 58,00 | -2,36% | 827,00 |
| 04.06.2024 | 60,40 | 60,60 | 59,40 | 59,40 | -0,67% | 317,00 |
| 03.06.2024 | 62,00 | 62,00 | 59,80 | 59,80 | -2,29% | 1.281,00 |
| 31.05.2024 | 61,00 | 61,20 | 61,00 | 61,20 | 0,66% | 99,00 |
| 30.05.2024 | 61,00 | 61,60 | 59,40 | 60,80 | -0,33% | 2.183,00 |
| 29.05.2024 | 61,00 | 63,60 | 61,00 | 61,00 | 2,01% | 5.313,00 |
| 28.05.2024 | 59,80 | 60,00 | 59,20 | 59,80 | 0,00% | 2.131,00 |
| 27.05.2024 | 58,80 | 60,00 | 58,80 | 59,80 | 2,75% | 1.177,00 |
| 24.05.2024 | 58,20 | 58,40 | 58,00 | 58,20 | -0,68% | 1.001,00 |
| 23.05.2024 | 58,40 | 58,80 | 58,20 | 58,60 | 0,00% | 774,00 |
| 22.05.2024 | 59,00 | 59,00 | 58,00 | 58,60 | 1,38% | 833,00 |
| 21.05.2024 | 57,20 | 58,60 | 57,20 | 57,80 | 0,70% | 726,00 |
| 20.05.2024 | 57,40 | 58,20 | 57,40 | 57,40 | 0,00% | 238,00 |
| 17.05.2024 | 57,60 | 58,20 | 57,20 | 57,40 | 0,00% | 876,00 |
| 16.05.2024 | 56,20 | 57,40 | 56,20 | 57,40 | 2,50% | 442,00 |
| 15.05.2024 | 56,00 | 57,00 | 56,00 | 56,00 | 0,00% | 2.049,00 |
| 14.05.2024 | 56,20 | 56,20 | 54,20 | 56,00 | -0,71% | 3.607,00 |
| 13.05.2024 | 57,40 | 57,40 | 56,20 | 56,40 | -3,75% | 2.285,00 |
| 10.05.2024 | 58,60 | 58,60 | 58,20 | 58,60 | 0,34% | 100,00 |
| 09.05.2024 | 58,60 | 58,60 | 58,40 | 58,40 | 0,00% | 574,00 |
| 08.05.2024 | 58,00 | 59,00 | 58,00 | 58,40 | 0,34% | 1.150,00 |
| 07.05.2024 | 58,20 | 59,20 | 58,00 | 58,20 | -0,34% | 1.994,00 |
| 06.05.2024 | 57,80 | 58,60 | 57,80 | 58,40 | 0,69% | 366,00 |
| 03.05.2024 | 58,00 | 59,00 | 58,00 | 58,00 | 0,35% | 553,00 |
| 02.05.2024 | 58,60 | 58,80 | 57,40 | 57,80 | -1,03% | 1.128,00 |
| 30.04.2024 | 59,00 | 59,00 | 55,20 | 58,40 | -2,99% | 2.599,00 |
| 29.04.2024 | 60,00 | 60,20 | 59,00 | 60,20 | -0,33% | 398,00 |
| 26.04.2024 | 59,80 | 60,40 | 59,60 | 60,40 | 1,34% | 665,00 |