271,000€
1,35%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 268,00 | 269,40 | 268,00 | 269,40 | 0,75% | - |
| 11.11.2026 | 267,00 | 267,40 | 267,00 | 267,40 | 1,75% | - |
| 10.11.2026 | 262,40 | 262,80 | 262,40 | 262,80 | 1,31% | - |
| 09.11.2026 | 250,80 | 259,40 | 250,80 | 259,40 | 3,68% | - |
| 06.11.2026 | 248,80 | 250,20 | 248,80 | 250,20 | -3,77% | - |
| 05.11.2026 | 262,20 | 262,20 | 260,00 | 260,00 | -1,52% | - |
| 04.11.2026 | 268,20 | 268,20 | 264,00 | 264,00 | -1,49% | - |
| 03.11.2026 | 262,80 | 268,00 | 262,80 | 268,00 | 1,67% | - |
| 02.11.2026 | 261,00 | 263,60 | 261,00 | 263,60 | -0,98% | - |
| 30.10.2026 | 265,00 | 266,20 | 265,00 | 266,20 | -0,82% | - |
| 29.10.2026 | 264,60 | 268,40 | 264,60 | 268,40 | 0,98% | - |
| 28.10.2026 | 265,00 | 265,80 | 265,00 | 265,80 | -7,58% | - |
| 27.10.2026 | 287,60 | 287,60 | 287,60 | 287,60 | 0,49% | - |
| 26.10.2026 | 280,60 | 286,20 | 280,60 | 286,20 | 1,56% | - |
| 23.10.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -1,61% | - |
| 22.10.2026 | 295,80 | 295,80 | 286,40 | 286,40 | -2,98% | - |
| 21.10.2026 | 292,40 | 295,20 | 292,40 | 295,20 | 1,10% | - |
| 20.10.2026 | 294,80 | 294,80 | 292,00 | 292,00 | -1,55% | - |
| 19.10.2026 | 293,80 | 296,60 | 293,80 | 296,60 | 0,75% | - |
| 16.10.2026 | 294,20 | 294,40 | 294,20 | 294,40 | -0,07% | - |
| 15.10.2026 | 294,60 | 294,60 | 294,60 | 294,60 | 0,14% | - |
| 14.10.2026 | 294,20 | 294,20 | 294,20 | 294,20 | -0,34% | - |
| 13.10.2026 | 295,20 | 295,20 | 295,20 | 295,20 | -0,67% | - |
| 12.10.2026 | 297,20 | 297,20 | 297,20 | 297,20 | 1,23% | - |
| 09.10.2026 | 293,60 | 293,60 | 293,60 | 293,60 | -0,61% | - |
| 08.10.2026 | 295,40 | 295,40 | 295,40 | 295,40 | -2,89% | - |
| 07.10.2026 | 304,20 | 304,20 | 304,20 | 304,20 | -0,33% | - |
| 06.10.2026 | 305,60 | 305,60 | 305,20 | 305,20 | -1,55% | 302,00 |
| 05.10.2026 | 303,40 | 310,00 | 303,40 | 310,00 | 3,47% | 10,00 |
| 02.10.2026 | 299,60 | 299,60 | 299,60 | 299,60 | 2,46% | - |
| 01.10.2026 | 292,40 | 292,40 | 292,40 | 292,40 | -0,48% | - |
| 30.09.2026 | 293,80 | 293,80 | 293,80 | 293,80 | 0,14% | - |
| 29.09.2026 | 293,40 | 293,40 | 293,40 | 293,40 | 1,59% | - |
| 28.09.2026 | 288,80 | 288,80 | 288,80 | 288,80 | -0,07% | - |
| 25.09.2026 | 289,00 | 289,00 | 289,00 | 289,00 | 0,07% | - |
| 24.09.2026 | 288,80 | 288,80 | 288,80 | 288,80 | 1,05% | - |
| 23.09.2026 | 285,80 | 285,80 | 285,80 | 285,80 | 3,33% | - |
| 22.09.2026 | 276,60 | 276,60 | 276,60 | 276,60 | -0,86% | - |
| 21.09.2026 | 279,00 | 279,00 | 279,00 | 279,00 | 1,82% | - |
| 18.09.2026 | 274,00 | 274,00 | 274,00 | 274,00 | 0,29% | - |
| 17.09.2026 | 273,20 | 273,20 | 273,20 | 273,20 | 0,74% | - |
| 16.09.2026 | 271,20 | 271,20 | 271,20 | 271,20 | -0,59% | - |
| 15.09.2026 | 273,20 | 273,20 | 272,80 | 272,80 | -1,09% | 1,00 |
| 14.09.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 1,17% | - |
| 11.09.2026 | 272,60 | 272,60 | 272,60 | 272,60 | -1,59% | - |
| 10.09.2026 | 277,00 | 277,00 | 277,00 | 277,00 | -0,43% | - |
| 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% | - |