279,500€
1,12%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 278,20 | 278,20 | 278,20 | 278,20 | 0,65% | - |
| 08.09.2026 | 276,40 | 276,40 | 276,40 | 276,40 | -0,29% | - |
| 07.09.2026 | 277,20 | 277,20 | 277,20 | 277,20 | 0,87% | - |
| 04.09.2026 | 274,80 | 274,80 | 274,80 | 274,80 | 0,81% | - |
| 03.09.2026 | 272,60 | 272,60 | 272,60 | 272,60 | 0,07% | - |
| 02.09.2026 | 272,40 | 272,40 | 272,40 | 272,40 | -1,45% | - |
| 01.09.2026 | 276,40 | 276,40 | 276,40 | 276,40 | 0,66% | - |
| 31.08.2026 | 274,60 | 274,60 | 274,60 | 274,60 | -4,39% | - |
| 28.08.2026 | 287,20 | 287,20 | 287,20 | 287,20 | -1,51% | - |
| 27.08.2026 | 291,60 | 291,60 | 291,60 | 291,60 | 2,46% | - |
| 26.08.2026 | 284,60 | 284,60 | 284,60 | 284,60 | -1,25% | - |
| 25.08.2026 | 288,20 | 288,20 | 288,20 | 288,20 | -0,28% | - |
| 24.08.2026 | 289,00 | 289,00 | 289,00 | 289,00 | 0,28% | - |
| 21.08.2026 | 288,20 | 288,20 | 288,20 | 288,20 | -1,91% | - |
| 20.08.2026 | 293,80 | 293,80 | 293,80 | 293,80 | -2,72% | - |
| 19.08.2026 | 302,00 | 302,00 | 302,00 | 302,00 | -2,71% | - |
| 18.08.2026 | 305,20 | 310,40 | 305,20 | 310,40 | 0,39% | 50,00 |
| 17.08.2026 | 309,20 | 309,20 | 309,20 | 309,20 | 0,85% | - |
| 14.08.2026 | 306,60 | 306,60 | 306,60 | 306,60 | -0,78% | - |
| 13.08.2026 | 302,80 | 309,00 | 302,80 | 309,00 | -1,40% | 10,00 |
| 12.08.2026 | 302,80 | 313,40 | 302,80 | 313,40 | -0,06% | 2,00 |
| 11.08.2026 | 307,00 | 313,60 | 307,00 | 313,60 | 1,75% | 15,00 |
| 10.08.2026 | 308,20 | 308,20 | 308,20 | 308,20 | 0,00% | - |
| 07.08.2026 | 308,20 | 308,20 | 308,20 | 308,20 | 0,26% | - |
| 06.08.2026 | 307,40 | 307,40 | 307,40 | 307,40 | -0,07% | - |
| 05.08.2026 | 307,60 | 307,60 | 307,60 | 307,60 | 1,38% | - |
| 04.08.2026 | 303,40 | 303,40 | 303,40 | 303,40 | 1,81% | - |
| 03.08.2026 | 298,00 | 298,00 | 298,00 | 298,00 | 1,43% | - |
| 31.07.2026 | 293,80 | 293,80 | 293,80 | 293,80 | 1,45% | - |
| 30.07.2026 | 289,60 | 289,60 | 289,60 | 289,60 | -4,04% | - |
| 29.07.2026 | 301,80 | 301,80 | 301,80 | 301,80 | -0,46% | - |
| 28.07.2026 | 303,20 | 303,20 | 303,20 | 303,20 | -0,26% | - |
| 27.07.2026 | 304,00 | 304,00 | 304,00 | 304,00 | 1,60% | - |
| 24.07.2026 | 299,20 | 299,20 | 299,20 | 299,20 | 1,42% | - |
| 23.07.2026 | 295,00 | 295,00 | 295,00 | 295,00 | -0,20% | - |
| 22.07.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 1,03% | - |
| 21.07.2026 | 292,60 | 292,60 | 292,60 | 292,60 | 0,55% | - |
| 20.07.2026 | 291,00 | 291,00 | 291,00 | 291,00 | 2,18% | - |
| 17.07.2026 | 284,80 | 284,80 | 284,80 | 284,80 | 0,56% | - |
| 16.07.2026 | 283,20 | 283,20 | 283,20 | 283,20 | -0,28% | - |
| 15.07.2026 | 284,00 | 284,00 | 284,00 | 284,00 | -0,84% | - |
| 14.07.2026 | 286,40 | 286,40 | 286,40 | 286,40 | 0,14% | - |
| 13.07.2026 | 286,00 | 286,00 | 286,00 | 286,00 | 2,66% | - |
| 10.07.2026 | 278,60 | 278,60 | 278,60 | 278,60 | 1,53% | - |
| 09.07.2026 | 274,40 | 274,40 | 274,40 | 274,40 | 0,51% | - |
| 08.07.2026 | 273,00 | 273,00 | 273,00 | 273,00 | -3,74% | - |
| 07.07.2026 | 283,60 | 283,60 | 283,60 | 283,60 | -1,32% | - |
| 06.07.2026 | 287,40 | 287,40 | 287,40 | 287,40 | 0,07% | - |
| 03.07.2026 | 287,20 | 287,20 | 287,20 | 287,20 | -0,42% | - |
| 02.07.2026 | 288,40 | 288,40 | 288,40 | 288,40 | -1,44% | - |
| 01.07.2026 | 292,60 | 292,60 | 292,60 | 292,60 | 0,55% | - |
| 30.06.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -1,22% | - |
| 29.06.2026 | 294,60 | 294,60 | 294,60 | 294,60 | -0,74% | - |
| 26.06.2026 | 296,80 | 296,80 | 296,80 | 296,80 | 1,44% | - |
| 25.06.2026 | 292,60 | 292,60 | 292,60 | 292,60 | 1,39% | - |
| 24.06.2026 | 288,60 | 288,60 | 288,60 | 288,60 | -0,48% | - |
| 23.06.2026 | 290,00 | 290,00 | 290,00 | 290,00 | -2,68% | - |
| 22.06.2026 | 291,20 | 298,00 | 291,20 | 298,00 | 2,41% | 34,00 |
| 19.06.2026 | 291,00 | 291,00 | 291,00 | 291,00 | 1,89% | - |
| 18.06.2026 | 285,60 | 285,60 | 285,60 | 285,60 | 3,03% | - |
| 17.06.2026 | 277,20 | 277,20 | 277,20 | 277,20 | 2,67% | - |
| 16.06.2026 | 270,00 | 270,00 | 270,00 | 270,00 | -2,39% | - |
| 15.06.2026 | 276,60 | 276,60 | 276,60 | 276,60 | 1,24% | - |
| 12.06.2026 | 273,20 | 273,20 | 273,20 | 273,20 | 1,11% | - |
| 11.06.2026 | 270,20 | 270,20 | 270,20 | 270,20 | -1,96% | - |
| 10.06.2026 | 275,60 | 275,60 | 275,60 | 275,60 | 1,92% | - |
| 09.06.2026 | 270,40 | 270,40 | 270,40 | 270,40 | -0,07% | - |
| 08.06.2026 | 270,60 | 270,60 | 270,60 | 270,60 | 1,81% | - |
| 05.06.2026 | 265,80 | 265,80 | 265,80 | 265,80 | -0,15% | - |
| 04.06.2026 | 266,20 | 266,20 | 266,20 | 266,20 | 1,45% | - |
| 03.06.2026 | 262,40 | 262,40 | 262,40 | 262,40 | 2,82% | - |
| 02.06.2026 | 255,20 | 255,20 | 255,20 | 255,20 | -1,39% | - |
| 01.06.2026 | 258,80 | 258,80 | 258,80 | 258,80 | -1,37% | - |
| 29.05.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -1,50% | - |
| 28.05.2026 | 266,40 | 266,40 | 266,40 | 266,40 | -1,62% | - |
| 27.05.2026 | 265,00 | 270,80 | 265,00 | 270,80 | 2,89% | 189,00 |
| 26.05.2026 | 263,20 | 263,20 | 263,20 | 263,20 | -0,23% | - |
| 25.05.2026 | 263,80 | 263,80 | 263,80 | 263,80 | 1,00% | - |
| 22.05.2026 | 261,20 | 261,20 | 261,20 | 261,20 | 0,23% | - |
| 21.05.2026 | 260,60 | 260,60 | 260,60 | 260,60 | 0,93% | - |
| 20.05.2026 | 258,20 | 258,20 | 258,20 | 258,20 | -0,15% | - |
| 19.05.2026 | 258,60 | 258,60 | 258,60 | 258,60 | -0,46% | - |
| 18.05.2026 | 259,80 | 259,80 | 259,80 | 259,80 | -2,48% | - |
| 15.05.2026 | 266,40 | 266,40 | 266,40 | 266,40 | 1,22% | - |
| 14.05.2026 | 263,20 | 263,20 | 263,20 | 263,20 | -0,68% | - |
| 13.05.2026 | 265,00 | 265,00 | 265,00 | 265,00 | 1,61% | - |
| 12.05.2026 | 260,80 | 260,80 | 260,80 | 260,80 | -1,58% | - |
| 11.05.2026 | 259,80 | 265,00 | 259,80 | 265,00 | 0,99% | 113,00 |
| 08.05.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -1,28% | - |
| 07.05.2026 | 265,80 | 265,80 | 265,80 | 265,80 | 2,78% | - |
| 06.05.2026 | 258,60 | 258,60 | 258,60 | 258,60 | 0,23% | - |
| 05.05.2026 | 258,00 | 258,00 | 258,00 | 258,00 | 0,70% | - |
| 04.05.2026 | 256,20 | 256,20 | 256,20 | 256,20 | 2,15% | - |
| 30.04.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -1,80% | - |
| 29.04.2026 | 255,40 | 255,40 | 255,40 | 255,40 | 0,79% | - |
| 28.04.2026 | 251,80 | 253,40 | 251,80 | 253,40 | 2,43% | 15,00 |
| 27.04.2026 | 247,40 | 247,40 | 247,40 | 247,40 | -0,88% | - |
| 24.04.2026 | 249,60 | 249,60 | 249,60 | 249,60 | 2,38% | - |
| 23.04.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -2,01% | - |
| 22.04.2026 | 248,80 | 248,80 | 248,80 | 248,80 | 0,57% | - |