13,063€
0,99%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -1,26% | - |
| 07.09.2026 | 12,85 | 13,28 | 12,85 | 13,10 | 0,00% | 705,00 |
| 04.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,28% | - |
| 03.09.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -2,85% | - |
| 02.09.2026 | 13,21 | 13,32 | 13,21 | 13,32 | -1,22% | 73,00 |
| 01.09.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -1,21% | - |
| 31.08.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -2,50% | - |
| 28.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,18% | 480,00 |
| 27.08.2026 | 14,15 | 14,15 | 13,97 | 13,97 | -2,10% | 850,00 |
| 26.08.2026 | 14,02 | 14,44 | 14,02 | 14,27 | -0,76% | 1.165,00 |
| 25.08.2026 | 14,00 | 14,38 | 14,00 | 14,38 | 2,35% | 2.220,00 |
| 24.08.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,20% | 100,00 |
| 21.08.2026 | 13,74 | 14,22 | 13,74 | 14,22 | 3,01% | 100,00 |
| 20.08.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,39% | - |
| 19.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,32% | - |
| 18.08.2026 | 13,68 | 14,05 | 13,68 | 14,05 | 4,77% | 240,00 |
| 17.08.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 0,41% | - |
| 14.08.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -2,27% | - |
| 13.08.2026 | 13,36 | 13,66 | 13,36 | 13,66 | 1,19% | 70,00 |
| 12.08.2026 | 13,50 | 13,83 | 13,50 | 13,50 | 1,01% | 2.061,00 |
| 11.08.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -2,48% | - |
| 10.08.2026 | 13,32 | 13,71 | 13,32 | 13,71 | 3,28% | 100,00 |
| 07.08.2026 | 13,27 | 13,27 | 13,27 | 13,27 | -0,04% | - |
| 06.08.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 0,42% | - |
| 05.08.2026 | 13,32 | 13,32 | 13,22 | 13,22 | -1,64% | 30,00 |
| 04.08.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -0,81% | - |
| 03.08.2026 | 13,18 | 13,55 | 13,18 | 13,55 | 1,23% | 110,00 |
| 31.07.2026 | 12,92 | 13,39 | 12,92 | 13,39 | 1,90% | 100,00 |
| 30.07.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,64% | - |
| 29.07.2026 | 12,94 | 13,55 | 12,94 | 13,22 | 3,12% | 900,00 |
| 28.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -2,51% | - |
| 27.07.2026 | 12,91 | 13,15 | 12,91 | 13,15 | -0,45% | 691,00 |
| 24.07.2026 | 12,69 | 13,21 | 12,69 | 13,21 | 1,23% | 2.904,00 |
| 23.07.2026 | 13,08 | 13,08 | 12,88 | 13,05 | -2,25% | 594,00 |
| 22.07.2026 | 13,11 | 13,35 | 13,11 | 13,35 | -1,62% | 130,00 |
| 21.07.2026 | 12,95 | 13,57 | 12,95 | 13,57 | 2,61% | 40,00 |
| 20.07.2026 | 12,88 | 13,23 | 12,88 | 13,23 | 0,46% | 1.000,00 |
| 17.07.2026 | 13,22 | 13,34 | 13,17 | 13,17 | -2,23% | 790,00 |
| 16.07.2026 | 13,06 | 13,47 | 13,06 | 13,47 | -1,61% | 290,00 |
| 15.07.2026 | 13,33 | 13,98 | 13,33 | 13,69 | 1,37% | 201,00 |
| 14.07.2026 | 13,50 | 13,77 | 13,50 | 13,50 | -1,39% | 1.550,00 |
| 13.07.2026 | 14,34 | 14,34 | 13,58 | 13,69 | -0,80% | 11.907,00 |
| 10.07.2026 | 13,72 | 13,80 | 13,53 | 13,80 | 0,58% | 1.751,00 |
| 09.07.2026 | 13,85 | 13,90 | 13,52 | 13,72 | -5,51% | 3.000,00 |
| 08.07.2026 | 13,99 | 14,55 | 13,99 | 14,52 | 2,91% | 1.790,00 |
| 07.07.2026 | 14,00 | 14,11 | 14,00 | 14,11 | -0,91% | 350,00 |
| 06.07.2026 | 14,05 | 14,24 | 14,05 | 14,24 | 2,26% | 26,00 |
| 03.07.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -2,45% | - |
| 02.07.2026 | 13,94 | 14,28 | 13,94 | 14,28 | -0,10% | 20,00 |
| 01.07.2026 | 13,75 | 14,29 | 13,75 | 14,29 | 4,57% | 2.693,00 |
| 30.06.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -0,22% | - |
| 29.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,35% | - |
| 26.06.2026 | 13,54 | 14,03 | 13,54 | 14,03 | -0,07% | 10,00 |
| 25.06.2026 | 13,60 | 14,04 | 13,60 | 14,04 | 3,54% | 175,00 |
| 24.06.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 1,31% | - |
| 23.06.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 0,22% | - |
| 22.06.2026 | 13,64 | 13,70 | 13,35 | 13,35 | -3,96% | 2.559,00 |
| 19.06.2026 | 13,70 | 13,90 | 13,61 | 13,90 | 0,51% | 999,00 |
| 18.06.2026 | 13,53 | 13,83 | 13,50 | 13,83 | 2,29% | 990,00 |
| 17.06.2026 | 13,76 | 13,76 | 13,52 | 13,52 | -3,91% | 2.000,00 |
| 16.06.2026 | 14,00 | 14,07 | 14,00 | 14,07 | -1,02% | 1.080,00 |
| 15.06.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 0,11% | 5,00 |
| 12.06.2026 | 13,68 | 14,20 | 13,68 | 14,20 | 2,90% | 590,00 |
| 11.06.2026 | 13,26 | 13,80 | 13,26 | 13,80 | 1,55% | 100,00 |
| 10.06.2026 | 13,38 | 13,60 | 13,38 | 13,59 | 5,51% | 2.276,00 |
| 09.06.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -2,05% | - |
| 08.06.2026 | 13,59 | 13,59 | 13,13 | 13,15 | 1,04% | 865,00 |
| 05.06.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -1,77% | - |
| 04.06.2026 | 13,01 | 13,63 | 13,01 | 13,25 | 0,65% | 3.090,00 |
| 03.06.2026 | 12,78 | 13,17 | 12,78 | 13,17 | 5,87% | 200,00 |
| 02.06.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -2,01% | - |
| 01.06.2026 | 12,10 | 12,69 | 12,10 | 12,69 | 4,88% | 50,00 |
| 29.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,93% | - |
| 28.05.2026 | 12,49 | 12,49 | 12,47 | 12,47 | -3,22% | 250,00 |
| 27.05.2026 | 12,52 | 12,88 | 12,52 | 12,88 | 1,70% | 850,00 |
| 26.05.2026 | 12,40 | 12,70 | 12,24 | 12,67 | 2,97% | 4.183,00 |
| 25.05.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 1,82% | 2.000,00 |
| 22.05.2026 | 12,02 | 12,17 | 12,02 | 12,08 | -1,51% | 400,00 |
| 21.05.2026 | 11,93 | 12,30 | 11,93 | 12,27 | 2,25% | 1.504,00 |
| 20.05.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 2,52% | 20,00 |
| 19.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,94% | - |
| 18.05.2026 | 11,62 | 12,06 | 11,60 | 12,06 | 3,03% | 1.648,00 |
| 15.05.2026 | 12,00 | 12,05 | 11,70 | 11,70 | -2,54% | 2.440,00 |
| 14.05.2026 | 12,10 | 12,10 | 12,01 | 12,01 | -3,26% | 6,00 |
| 13.05.2026 | 11,90 | 12,41 | 11,90 | 12,41 | 1,72% | 570,00 |
| 12.05.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -2,44% | 1.233,00 |
| 11.05.2026 | 12,16 | 12,51 | 12,16 | 12,51 | -2,50% | 360,00 |
| 08.05.2026 | 12,68 | 12,83 | 12,57 | 12,83 | -2,06% | 1.550,00 |
| 07.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,28% | - |
| 06.05.2026 | 12,91 | 13,57 | 12,91 | 13,40 | 1,48% | 3.777,00 |
| 05.05.2026 | 12,63 | 13,21 | 12,63 | 13,21 | 1,97% | 239,00 |
| 04.05.2026 | 12,36 | 12,95 | 12,36 | 12,95 | 3,15% | 3.445,00 |
| 30.04.2026 | 12,55 | 12,62 | 12,25 | 12,56 | 0,44% | 7.403,00 |
| 29.04.2026 | 12,97 | 13,22 | 12,50 | 12,50 | -5,09% | 2.866,00 |
| 28.04.2026 | 13,20 | 13,30 | 13,17 | 13,17 | -5,25% | 431,00 |
| 27.04.2026 | 13,06 | 13,90 | 13,06 | 13,90 | 0,62% | 2.567,00 |
| 24.04.2026 | 12,96 | 13,82 | 12,96 | 13,82 | 6,23% | 815,00 |
| 23.04.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -2,47% | - |
| 22.04.2026 | 13,50 | 13,87 | 13,34 | 13,34 | -2,66% | 4.048,00 |
| 21.04.2026 | 13,50 | 13,88 | 13,50 | 13,70 | -1,05% | 3.045,00 |