54,900€
-0,90%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 55,20 | 55,40 | 55,20 | 55,40 | 1,09% | 135,00 |
| 04.06.2025 | 55,00 | 55,60 | 54,80 | 54,80 | 0,74% | 2.864,00 |
| 03.06.2025 | 55,00 | 55,00 | 52,20 | 54,40 | -1,81% | 1.013,00 |
| 02.06.2025 | 58,40 | 58,40 | 55,40 | 55,40 | -2,81% | 5.550,00 |
| 30.05.2025 | 58,00 | 58,00 | 57,00 | 57,00 | -1,38% | 1.780,00 |
| 29.05.2025 | 58,60 | 58,80 | 57,40 | 57,80 | 0,35% | 1.309,00 |
| 28.05.2025 | 56,60 | 58,40 | 56,60 | 57,60 | 1,77% | 1.498,00 |
| 27.05.2025 | 57,00 | 57,00 | 56,40 | 56,60 | -0,70% | 1.172,00 |
| 26.05.2025 | 55,80 | 57,00 | 55,80 | 57,00 | 2,89% | 5.659,00 |
| 23.05.2025 | 56,60 | 56,80 | 54,20 | 55,40 | -2,46% | 5.187,00 |
| 22.05.2025 | 56,20 | 56,80 | 56,00 | 56,80 | 1,07% | 1.941,00 |
| 21.05.2025 | 56,00 | 56,40 | 56,00 | 56,20 | 0,36% | 1.181,00 |
| 20.05.2025 | 56,00 | 57,00 | 55,80 | 56,00 | -0,36% | 804,00 |
| 19.05.2025 | 56,40 | 57,40 | 55,00 | 56,20 | 1,44% | 7.505,00 |
| 16.05.2025 | 55,40 | 55,80 | 55,20 | 55,40 | 1,47% | 7.844,00 |
| 15.05.2025 | 55,80 | 55,80 | 54,00 | 54,60 | -2,15% | 2.673,00 |
| 14.05.2025 | 55,60 | 55,80 | 55,20 | 55,80 | 0,72% | 1.594,00 |
| 13.05.2025 | 55,20 | 56,20 | 54,40 | 55,40 | 1,84% | 4.640,00 |
| 12.05.2025 | 58,40 | 58,40 | 54,40 | 54,40 | -4,90% | 8.483,00 |
| 09.05.2025 | 58,60 | 58,60 | 56,20 | 57,20 | -2,39% | 2.797,00 |
| 08.05.2025 | 57,00 | 58,60 | 56,20 | 58,60 | 4,27% | 2.128,00 |
| 07.05.2025 | 58,00 | 58,00 | 56,20 | 56,20 | -1,40% | 2.388,00 |
| 06.05.2025 | 57,80 | 57,80 | 54,80 | 57,00 | -0,35% | 3.429,00 |
| 05.05.2025 | 57,80 | 57,80 | 55,40 | 57,20 | -1,38% | 3.962,00 |
| 02.05.2025 | 57,40 | 58,00 | 56,20 | 58,00 | 2,47% | 1.874,00 |
| 30.04.2025 | 55,80 | 56,60 | 55,80 | 56,60 | 2,17% | 2.521,00 |
| 29.04.2025 | 55,40 | 56,00 | 54,60 | 55,40 | -0,72% | 1.540,00 |
| 28.04.2025 | 51,80 | 55,80 | 51,80 | 55,80 | 7,72% | 10.739,00 |
| 25.04.2025 | 50,20 | 51,80 | 50,00 | 51,80 | 1,57% | 5.357,00 |
| 24.04.2025 | 50,60 | 51,00 | 50,20 | 51,00 | 0,79% | 2.208,00 |
| 23.04.2025 | 50,80 | 50,80 | 50,60 | 50,60 | 1,20% | 1.625,00 |
| 22.04.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -1,19% | 847,00 |
| 17.04.2025 | 51,20 | 51,60 | 49,80 | 50,60 | -0,78% | 4.071,00 |
| 16.04.2025 | 50,60 | 51,60 | 49,50 | 51,00 | 0,79% | 8.054,00 |
| 15.04.2025 | 49,30 | 50,60 | 48,80 | 50,60 | 2,64% | 5.534,00 |
| 14.04.2025 | 49,00 | 49,30 | 48,80 | 49,30 | 1,44% | 10.358,00 |
| 11.04.2025 | 48,80 | 49,00 | 47,80 | 48,60 | 0,83% | 4.345,00 |
| 10.04.2025 | 48,80 | 48,90 | 48,20 | 48,20 | 3,66% | 4.211,00 |
| 09.04.2025 | 49,10 | 49,80 | 46,00 | 46,50 | -6,06% | 8.010,00 |
| 08.04.2025 | 49,10 | 49,60 | 48,70 | 49,50 | 0,41% | 2.479,00 |
| 07.04.2025 | 45,00 | 49,80 | 44,70 | 49,30 | -0,40% | 9.693,00 |
| 04.04.2025 | 54,00 | 54,20 | 49,00 | 49,50 | -8,33% | 15.139,00 |
| 03.04.2025 | 54,00 | 54,80 | 54,00 | 54,00 | -1,10% | 4.960,00 |
| 02.04.2025 | 54,00 | 55,00 | 54,00 | 54,60 | 1,11% | 4.504,00 |
| 01.04.2025 | 55,40 | 55,40 | 53,40 | 54,00 | -0,74% | 1.932,00 |
| 31.03.2025 | 56,60 | 56,60 | 51,80 | 54,40 | -3,55% | 5.351,00 |
| 28.03.2025 | 57,00 | 57,00 | 56,40 | 56,40 | 0,00% | 977,00 |
| 27.03.2025 | 57,40 | 57,40 | 56,40 | 56,40 | -2,42% | 1.295,00 |
| 26.03.2025 | 58,40 | 58,40 | 57,00 | 57,80 | -0,69% | 3.057,00 |
| 25.03.2025 | 57,60 | 58,40 | 57,60 | 58,20 | -0,68% | 486,00 |
| 24.03.2025 | 58,20 | 59,00 | 58,00 | 58,60 | 2,09% | 4.467,00 |
| 21.03.2025 | 59,60 | 59,60 | 57,20 | 57,40 | -3,37% | 1.479,00 |
| 20.03.2025 | 59,00 | 59,80 | 57,80 | 59,40 | -0,34% | 8.180,00 |
| 19.03.2025 | 58,80 | 60,20 | 58,60 | 59,60 | -0,33% | 7.175,00 |
| 18.03.2025 | 57,80 | 60,40 | 57,80 | 59,80 | 2,40% | 5.217,00 |
| 17.03.2025 | 57,80 | 58,60 | 57,20 | 58,40 | 2,10% | 7.852,00 |
| 14.03.2025 | 57,80 | 57,80 | 56,80 | 57,20 | 0,70% | 2.453,00 |
| 13.03.2025 | 55,60 | 57,60 | 55,60 | 56,80 | 1,43% | 3.755,00 |
| 12.03.2025 | 55,20 | 56,20 | 55,00 | 56,00 | 4,48% | 9.708,00 |
| 11.03.2025 | 54,00 | 54,20 | 53,60 | 53,60 | -0,74% | 6.239,00 |
| 10.03.2025 | 53,60 | 54,80 | 53,40 | 54,00 | 1,89% | 5.514,00 |
| 07.03.2025 | 54,00 | 54,00 | 52,00 | 53,00 | -0,75% | 4.747,00 |
| 06.03.2025 | 52,60 | 53,60 | 52,40 | 53,40 | 1,52% | 2.634,00 |
| 05.03.2025 | 51,20 | 53,20 | 50,60 | 52,60 | 3,14% | 6.709,00 |
| 04.03.2025 | 52,60 | 52,60 | 50,00 | 51,00 | -3,77% | 8.874,00 |
| 03.03.2025 | 52,20 | 53,20 | 52,20 | 53,00 | 1,15% | 3.321,00 |
| 28.02.2025 | 53,60 | 53,60 | 50,60 | 52,40 | -2,96% | 8.150,00 |
| 27.02.2025 | 54,20 | 54,40 | 53,80 | 54,00 | -0,37% | 1.825,00 |
| 26.02.2025 | 55,00 | 55,20 | 54,20 | 54,20 | -0,37% | 4.395,00 |
| 25.02.2025 | 54,60 | 54,80 | 54,20 | 54,40 | -0,37% | 5.117,00 |
| 24.02.2025 | 54,60 | 55,40 | 53,60 | 54,60 | -0,73% | 5.383,00 |
| 21.02.2025 | 55,20 | 55,20 | 55,00 | 55,00 | -0,36% | 2.014,00 |
| 20.02.2025 | 54,60 | 55,60 | 54,60 | 55,20 | 0,73% | 2.475,00 |
| 19.02.2025 | 56,60 | 56,80 | 54,60 | 54,80 | -3,18% | 4.288,00 |
| 18.02.2025 | 57,60 | 57,60 | 56,60 | 56,60 | -1,39% | 4.393,00 |
| 17.02.2025 | 58,40 | 58,40 | 57,20 | 57,40 | -1,71% | 2.314,00 |
| 14.02.2025 | 59,40 | 59,40 | 57,80 | 58,40 | -1,68% | 5.767,00 |
| 13.02.2025 | 59,40 | 59,60 | 59,00 | 59,40 | 0,00% | 1.590,00 |
| 12.02.2025 | 59,80 | 60,00 | 59,20 | 59,40 | -1,00% | 2.799,00 |
| 11.02.2025 | 59,80 | 60,20 | 59,40 | 60,00 | 0,67% | 1.516,00 |
| 10.02.2025 | 59,20 | 60,00 | 59,20 | 59,60 | 0,00% | 2.849,00 |
| 07.02.2025 | 60,40 | 60,40 | 59,00 | 59,60 | 0,34% | 2.571,00 |
| 06.02.2025 | 59,20 | 60,80 | 57,80 | 59,40 | 0,34% | 6.730,00 |
| 05.02.2025 | 59,60 | 59,80 | 56,20 | 59,20 | -1,33% | 15.158,00 |
| 04.02.2025 | 62,80 | 63,00 | 59,80 | 60,00 | -4,15% | 8.874,00 |
| 03.02.2025 | 62,40 | 62,80 | 62,20 | 62,60 | 0,32% | 1.730,00 |
| 31.01.2025 | 62,80 | 63,00 | 62,20 | 62,40 | -0,64% | 1.705,00 |
| 30.01.2025 | 62,20 | 63,00 | 62,20 | 62,80 | 1,29% | 1.827,00 |
| 29.01.2025 | 62,80 | 63,00 | 62,00 | 62,00 | -0,96% | 3.126,00 |
| 28.01.2025 | 62,80 | 63,00 | 62,40 | 62,60 | 0,32% | 3.172,00 |
| 27.01.2025 | 62,20 | 63,60 | 62,00 | 62,40 | -0,64% | 2.870,00 |
| 24.01.2025 | 63,60 | 63,60 | 62,00 | 62,80 | -0,95% | 5.081,00 |
| 23.01.2025 | 65,00 | 65,00 | 63,40 | 63,40 | 0,00% | 6.700,00 |
| 22.01.2025 | 62,60 | 64,40 | 62,20 | 63,40 | 1,60% | 5.284,00 |
| 21.01.2025 | 63,40 | 63,40 | 62,00 | 62,40 | 0,00% | 1.705,00 |
| 20.01.2025 | 62,40 | 63,60 | 61,40 | 62,40 | 0,32% | 7.389,00 |
| 17.01.2025 | 61,00 | 62,60 | 61,00 | 62,20 | 1,63% | 7.183,00 |
| 16.01.2025 | 60,40 | 61,40 | 60,20 | 61,20 | 1,66% | 5.607,00 |
| 15.01.2025 | 59,80 | 60,40 | 59,80 | 60,20 | 0,67% | 3.740,00 |
| 14.01.2025 | 61,20 | 61,40 | 59,40 | 59,80 | -1,32% | 4.047,00 |