171,200€
-0,35%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 171,70 | 172,60 | 171,00 | 171,20 | -0,35% | - |
| 22.11.2024 | 168,60 | 171,80 | 168,60 | 171,80 | 1,90% | - |
| 21.11.2024 | 168,40 | 168,70 | 167,50 | 168,60 | 0,06% | - |
| 20.11.2024 | 168,40 | 169,30 | 167,10 | 168,50 | 0,06% | - |
| 19.11.2024 | 168,40 | 169,20 | 167,40 | 168,40 | 0,48% | - |
| 18.11.2024 | 169,20 | 169,40 | 166,90 | 167,60 | -0,83% | - |
| 15.11.2024 | 167,20 | 169,10 | 166,40 | 169,00 | 1,08% | - |
| 14.11.2024 | 166,80 | 168,20 | 166,00 | 167,20 | 0,24% | - |
| 13.11.2024 | 165,70 | 166,90 | 165,20 | 166,80 | 0,66% | - |
| 12.11.2024 | 167,40 | 167,60 | 165,50 | 165,70 | -1,07% | 70,00 |
| 11.11.2024 | 168,10 | 168,80 | 167,30 | 167,50 | -0,36% | - |
| 08.11.2024 | 165,80 | 168,20 | 165,60 | 168,10 | 1,27% | - |
| 07.11.2024 | 165,20 | 166,20 | 165,10 | 166,00 | 0,42% | - |
| 06.11.2024 | 164,60 | 167,00 | 163,60 | 165,30 | -0,18% | - |
| 05.11.2024 | 166,40 | 167,30 | 165,20 | 165,60 | -0,48% | - |
| 04.11.2024 | 164,90 | 167,10 | 164,90 | 166,40 | 0,91% | - |
| 01.11.2024 | 163,50 | 165,40 | 163,10 | 164,90 | 0,79% | - |
| 31.10.2024 | 164,70 | 165,40 | 163,20 | 163,60 | -0,91% | - |
| 30.10.2024 | 167,30 | 167,60 | 164,80 | 165,10 | -1,49% | - |
| 29.10.2024 | 168,20 | 168,60 | 167,00 | 167,60 | -0,48% | - |
| 28.10.2024 | 166,60 | 168,50 | 166,60 | 168,40 | 1,08% | - |
| 25.10.2024 | 167,90 | 167,90 | 166,10 | 166,60 | -0,77% | - |
| 24.10.2024 | 167,80 | 168,60 | 167,20 | 167,90 | 0,12% | - |
| 23.10.2024 | 168,30 | 168,30 | 167,20 | 167,70 | -0,24% | - |
| 22.10.2024 | 169,30 | 169,30 | 166,90 | 168,10 | -0,53% | - |
| 21.10.2024 | 169,90 | 170,20 | 168,70 | 169,00 | -0,59% | - |
| 18.10.2024 | 169,90 | 170,10 | 169,00 | 170,00 | 0,06% | - |
| 17.10.2024 | 170,10 | 170,50 | 169,60 | 169,90 | -0,18% | - |
| 16.10.2024 | 169,90 | 170,50 | 169,70 | 170,20 | 0,18% | - |
| 15.10.2024 | 169,90 | 170,30 | 168,90 | 169,90 | 0,06% | - |
| 14.10.2024 | 170,40 | 170,60 | 169,10 | 169,80 | -0,29% | - |
| 11.10.2024 | 169,10 | 170,90 | 168,90 | 170,30 | 0,71% | - |
| 10.10.2024 | 168,60 | 169,10 | 167,40 | 169,10 | 0,30% | 10,00 |
| 09.10.2024 | 168,30 | 169,30 | 167,90 | 168,60 | 0,24% | - |
| 08.10.2024 | 168,90 | 169,30 | 167,90 | 168,20 | -0,41% | - |
| 07.10.2024 | 171,10 | 171,20 | 168,80 | 168,90 | -1,29% | - |
| 04.10.2024 | 170,70 | 173,10 | 170,70 | 171,10 | 0,23% | - |
| 03.10.2024 | 169,40 | 171,40 | 169,40 | 170,70 | 0,00% | - |
| 02.10.2024 | 171,80 | 172,00 | 169,30 | 170,70 | -0,64% | - |
| 01.10.2024 | 168,40 | 172,10 | 168,40 | 171,80 | 2,02% | - |
| 30.09.2024 | 169,00 | 169,70 | 167,10 | 168,40 | -0,24% | - |
| 27.09.2024 | 168,10 | 169,90 | 167,50 | 168,80 | 0,48% | 10,00 |
| 26.09.2024 | 166,80 | 168,60 | 166,10 | 168,00 | 0,72% | - |
| 25.09.2024 | 166,70 | 167,40 | 166,10 | 166,80 | 0,06% | - |
| 24.09.2024 | 167,40 | 168,10 | 165,50 | 166,70 | -0,18% | 10,00 |
| 23.09.2024 | 164,20 | 167,50 | 164,20 | 167,00 | 1,71% | - |
| 20.09.2024 | 165,80 | 165,80 | 163,80 | 164,20 | -0,97% | - |
| 19.09.2024 | 167,00 | 168,20 | 165,50 | 165,80 | -0,30% | - |
| 18.09.2024 | 167,10 | 167,60 | 166,20 | 166,30 | -0,48% | - |
| 17.09.2024 | 170,10 | 170,30 | 166,90 | 167,10 | -1,76% | - |
| 16.09.2024 | 171,10 | 171,40 | 169,80 | 170,10 | -0,58% | - |
| 13.09.2024 | 169,80 | 172,10 | 169,60 | 171,10 | 0,82% | - |
| 12.09.2024 | 171,30 | 171,60 | 168,90 | 169,70 | -0,88% | 50,00 |
| 11.09.2024 | 171,10 | 171,50 | 169,70 | 171,20 | -0,06% | - |
| 10.09.2024 | 169,60 | 171,50 | 169,10 | 171,30 | 0,88% | - |
| 09.09.2024 | 170,50 | 171,00 | 169,10 | 169,80 | -0,29% | - |
| 06.09.2024 | 170,40 | 171,10 | 169,20 | 170,30 | -0,06% | - |
| 05.09.2024 | 169,40 | 170,80 | 169,10 | 170,40 | 0,53% | - |
| 04.09.2024 | 168,70 | 170,30 | 168,70 | 169,50 | 0,00% | - |
| 03.09.2024 | 170,90 | 171,20 | 168,60 | 169,50 | -0,82% | - |
| 02.09.2024 | 171,40 | 171,40 | 169,90 | 170,90 | -0,29% | - |
| 30.08.2024 | 170,00 | 172,00 | 169,80 | 171,40 | 0,94% | - |
| 29.08.2024 | 168,50 | 173,30 | 168,50 | 169,80 | 0,77% | - |
| 28.08.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 0,00% | - |
| 27.08.2024 | 167,90 | 168,60 | 166,70 | 168,50 | 0,48% | - |
| 26.08.2024 | 167,30 | 168,20 | 167,00 | 167,70 | 0,36% | - |
| 23.08.2024 | 167,40 | 167,90 | 166,70 | 167,10 | 0,00% | - |
| 22.08.2024 | 165,50 | 167,60 | 165,50 | 167,10 | 0,72% | - |
| 21.08.2024 | 166,50 | 167,20 | 165,00 | 165,90 | -0,36% | - |
| 20.08.2024 | 165,00 | 166,80 | 164,80 | 166,50 | 0,91% | - |
| 19.08.2024 | 163,80 | 165,50 | 163,80 | 165,00 | 0,61% | - |
| 16.08.2024 | 164,70 | 165,00 | 163,30 | 164,00 | -0,43% | - |
| 15.08.2024 | 165,80 | 166,30 | 164,30 | 164,70 | -0,66% | - |
| 14.08.2024 | 164,70 | 165,80 | 164,10 | 165,80 | 0,67% | - |
| 13.08.2024 | 164,60 | 165,40 | 163,80 | 164,70 | 0,43% | - |
| 12.08.2024 | 164,90 | 165,60 | 164,00 | 164,00 | -0,49% | - |
| 09.08.2024 | 163,40 | 166,70 | 163,30 | 164,80 | 0,73% | - |
| 08.08.2024 | 162,90 | 165,70 | 162,90 | 163,60 | 0,62% | - |
| 07.08.2024 | 163,20 | 165,50 | 162,60 | 162,60 | -0,18% | - |
| 06.08.2024 | 164,40 | 166,30 | 162,80 | 162,90 | -1,03% | - |
| 05.08.2024 | 166,00 | 166,90 | 163,40 | 164,60 | -0,72% | - |
| 02.08.2024 | 161,70 | 166,90 | 161,70 | 165,80 | 1,59% | - |
| 01.08.2024 | 164,90 | 166,30 | 162,80 | 163,20 | -1,03% | - |
| 31.07.2024 | 163,00 | 165,10 | 163,00 | 164,90 | 1,29% | - |
| 30.07.2024 | 162,40 | 163,20 | 162,10 | 162,80 | 0,25% | - |
| 29.07.2024 | 161,70 | 163,30 | 161,70 | 162,40 | 0,37% | - |
| 26.07.2024 | 161,70 | 162,50 | 160,60 | 161,80 | 0,06% | 25,00 |
| 25.07.2024 | 161,10 | 162,10 | 160,40 | 161,70 | 0,25% | - |
| 24.07.2024 | 159,30 | 161,70 | 159,30 | 161,30 | 0,75% | - |
| 23.07.2024 | 160,70 | 160,90 | 159,20 | 160,10 | -0,44% | 375,00 |
| 22.07.2024 | 160,70 | 162,00 | 160,50 | 160,80 | 0,06% | - |
| 19.07.2024 | 161,00 | 161,10 | 160,00 | 160,70 | -0,25% | - |
| 18.07.2024 | 161,10 | 161,60 | 160,90 | 161,10 | 0,00% | - |
| 17.07.2024 | 160,20 | 161,20 | 159,10 | 161,10 | 0,56% | - |
| 16.07.2024 | 160,70 | 160,90 | 159,30 | 160,20 | -0,31% | - |
| 15.07.2024 | 160,20 | 161,20 | 160,00 | 160,70 | 0,31% | 27,00 |
| 12.07.2024 | 160,60 | 160,70 | 158,70 | 160,20 | -0,19% | 45,00 |
| 11.07.2024 | 159,00 | 160,90 | 158,90 | 160,50 | 0,94% | - |
| 10.07.2024 | 158,80 | 160,00 | 158,60 | 159,00 | 0,13% | - |
| 09.07.2024 | 159,10 | 159,50 | 158,70 | 158,80 | -0,19% | - |