162,100€
0,56%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 161,20 | 162,60 | 160,10 | 162,10 | 0,56% | - |
| 18.04.2024 | 160,50 | 162,00 | 160,50 | 161,20 | 0,44% | - |
| 17.04.2024 | 160,80 | 161,40 | 160,20 | 160,50 | -0,19% | - |
| 16.04.2024 | 159,30 | 160,90 | 158,50 | 160,80 | 0,94% | - |
| 15.04.2024 | 158,40 | 160,10 | 158,00 | 159,30 | 0,57% | - |
| 12.04.2024 | 157,30 | 159,40 | 157,30 | 158,40 | 0,70% | - |
| 11.04.2024 | 157,10 | 157,50 | 154,90 | 157,30 | 0,19% | - |
| 10.04.2024 | 158,00 | 158,50 | 156,50 | 157,00 | -0,82% | - |
| 09.04.2024 | 158,60 | 159,10 | 157,40 | 158,30 | -0,19% | - |
| 08.04.2024 | 159,60 | 159,70 | 157,90 | 158,60 | -0,63% | - |
| 05.04.2024 | 157,40 | 159,80 | 157,40 | 159,60 | 1,40% | - |
| 04.04.2024 | 159,40 | 159,60 | 157,30 | 157,40 | -1,25% | - |
| 03.04.2024 | 158,20 | 159,80 | 157,80 | 159,40 | 0,76% | - |
| 02.04.2024 | 159,40 | 159,50 | 157,80 | 158,20 | -0,75% | 20,00 |
| 28.03.2024 | 158,50 | 159,50 | 158,10 | 159,40 | 0,57% | - |
| 27.03.2024 | 158,20 | 158,50 | 157,00 | 158,50 | 0,25% | - |
| 26.03.2024 | 159,30 | 159,40 | 158,00 | 158,10 | -0,75% | - |
| 25.03.2024 | 160,10 | 160,60 | 159,00 | 159,30 | -0,50% | 8,00 |
| 22.03.2024 | 158,80 | 160,50 | 158,60 | 160,10 | 0,82% | - |
| 21.03.2024 | 159,00 | 159,90 | 157,30 | 158,80 | -0,13% | - |
| 20.03.2024 | 158,20 | 159,10 | 157,10 | 159,00 | 0,51% | - |
| 19.03.2024 | 158,60 | 158,90 | 157,50 | 158,20 | -0,32% | 80,00 |
| 18.03.2024 | 159,50 | 160,10 | 158,50 | 158,70 | -0,50% | - |
| 15.03.2024 | 159,80 | 161,00 | 159,00 | 159,50 | -0,19% | - |
| 14.03.2024 | 160,10 | 161,20 | 159,50 | 159,80 | -0,19% | - |
| 13.03.2024 | 159,70 | 160,30 | 159,00 | 160,10 | 0,25% | - |
| 12.03.2024 | 159,80 | 160,40 | 159,10 | 159,70 | -0,06% | - |
| 11.03.2024 | 159,40 | 160,60 | 158,30 | 159,80 | 0,25% | - |
| 08.03.2024 | 158,40 | 160,60 | 157,90 | 159,40 | 0,63% | - |
| 07.03.2024 | 156,80 | 161,30 | 156,60 | 158,40 | 0,89% | - |
| 06.03.2024 | 158,20 | 159,30 | 156,90 | 157,00 | -0,70% | - |
| 05.03.2024 | 157,10 | 158,50 | 157,10 | 158,10 | 0,44% | - |
| 04.03.2024 | 158,30 | 159,10 | 157,10 | 157,40 | -0,51% | - |
| 01.03.2024 | 160,30 | 160,50 | 157,70 | 158,20 | -1,06% | - |
| 29.02.2024 | 159,80 | 160,50 | 158,90 | 159,90 | 0,06% | - |
| 28.02.2024 | 160,40 | 162,20 | 158,60 | 159,80 | -0,50% | - |
| 27.02.2024 | 159,90 | 160,70 | 159,00 | 160,60 | 0,44% | - |
| 26.02.2024 | 162,00 | 162,40 | 159,70 | 159,90 | -1,17% | - |
| 23.02.2024 | 162,40 | 162,50 | 161,20 | 161,80 | -0,37% | - |
| 22.02.2024 | 161,80 | 162,80 | 161,00 | 162,40 | 0,37% | - |
| 21.02.2024 | 162,30 | 163,00 | 161,50 | 161,80 | -0,31% | - |
| 20.02.2024 | 162,60 | 162,60 | 160,80 | 162,30 | -0,18% | - |
| 19.02.2024 | 162,40 | 162,60 | 161,00 | 162,60 | 0,12% | - |
| 16.02.2024 | 164,20 | 164,40 | 161,80 | 162,40 | -1,22% | - |
| 15.02.2024 | 161,80 | 164,40 | 161,80 | 164,40 | 1,61% | - |
| 14.02.2024 | 160,00 | 161,90 | 159,30 | 161,80 | 1,13% | - |
| 13.02.2024 | 162,20 | 162,80 | 159,70 | 160,00 | -1,23% | - |
| 12.02.2024 | 160,40 | 162,40 | 160,40 | 162,00 | 1,00% | - |
| 09.02.2024 | 161,20 | 161,80 | 159,40 | 160,40 | -0,50% | - |
| 08.02.2024 | 163,20 | 163,40 | 160,70 | 161,20 | -1,23% | - |
| 07.02.2024 | 164,00 | 164,10 | 162,10 | 163,20 | -0,37% | - |
| 06.02.2024 | 163,60 | 164,40 | 162,40 | 163,80 | 0,18% | - |
| 05.02.2024 | 164,40 | 165,10 | 163,40 | 163,50 | -0,43% | - |
| 02.02.2024 | 164,30 | 167,00 | 163,90 | 164,20 | 0,06% | - |
| 01.02.2024 | 165,70 | 166,00 | 163,20 | 164,10 | -0,97% | 70,00 |
| 31.01.2024 | 164,20 | 166,40 | 163,40 | 165,70 | 1,04% | - |
| 30.01.2024 | 164,70 | 166,20 | 164,00 | 164,00 | -0,43% | - |
| 29.01.2024 | 162,60 | 164,80 | 162,60 | 164,70 | 1,04% | - |
| 26.01.2024 | 162,60 | 163,70 | 161,70 | 163,00 | 0,25% | - |
| 25.01.2024 | 161,70 | 162,90 | 161,20 | 162,60 | 0,43% | - |
| 24.01.2024 | 160,80 | 162,40 | 160,10 | 161,90 | 1,19% | 15,00 |
| 23.01.2024 | 161,20 | 161,80 | 159,80 | 160,00 | -0,74% | - |
| 22.01.2024 | 159,60 | 161,40 | 159,60 | 161,20 | 0,88% | - |
| 19.01.2024 | 160,60 | 161,00 | 159,20 | 159,80 | -0,50% | - |
| 18.01.2024 | 159,80 | 161,00 | 159,20 | 160,60 | 0,50% | - |
| 17.01.2024 | 161,90 | 161,90 | 158,80 | 159,80 | -1,30% | - |
| 16.01.2024 | 163,70 | 163,70 | 161,80 | 161,90 | -1,10% | - |
| 15.01.2024 | 164,00 | 165,20 | 163,50 | 163,70 | -0,18% | - |
| 12.01.2024 | 161,00 | 165,20 | 160,80 | 164,00 | 1,99% | - |
| 11.01.2024 | 161,60 | 163,00 | 160,40 | 160,80 | -0,50% | - |
| 10.01.2024 | 160,80 | 162,20 | 160,20 | 161,60 | 0,37% | - |
| 09.01.2024 | 161,20 | 162,20 | 159,80 | 161,00 | -0,12% | - |
| 08.01.2024 | 158,60 | 161,20 | 157,90 | 161,20 | 0,88% | - |
| 05.01.2024 | 160,00 | 160,40 | 158,20 | 159,80 | -0,19% | - |
| 04.01.2024 | 158,40 | 160,50 | 158,40 | 160,10 | 1,07% | - |
| 03.01.2024 | 161,90 | 162,30 | 157,90 | 158,40 | -2,22% | - |
| 02.01.2024 | 162,10 | 162,90 | 160,50 | 162,00 | 0,12% | - |
| 29.12.2023 | 162,20 | 162,20 | 160,40 | 161,80 | -0,12% | - |
| 28.12.2023 | 161,00 | 162,50 | 160,40 | 162,00 | 0,62% | - |
| 27.12.2023 | 160,00 | 161,20 | 159,60 | 161,00 | 0,63% | - |
| 22.12.2023 | 160,30 | 161,10 | 159,90 | 160,00 | -0,19% | - |
| 21.12.2023 | 160,50 | 161,10 | 159,40 | 160,30 | 0,19% | - |
| 20.12.2023 | 158,30 | 161,00 | 158,20 | 160,00 | 1,14% | - |
| 19.12.2023 | 157,90 | 158,70 | 157,30 | 158,20 | 0,19% | - |
| 18.12.2023 | 158,80 | 159,00 | 156,90 | 157,90 | -0,57% | - |
| 15.12.2023 | 159,50 | 160,60 | 158,00 | 158,80 | -0,31% | 6,00 |
| 14.12.2023 | 156,50 | 160,80 | 156,50 | 159,30 | 1,79% | - |
| 13.12.2023 | 154,90 | 157,10 | 154,80 | 156,50 | 1,03% | - |
| 12.12.2023 | 154,60 | 155,40 | 153,60 | 154,90 | 0,39% | - |
| 11.12.2023 | 154,40 | 155,00 | 153,40 | 154,30 | -0,06% | - |
| 08.12.2023 | 155,80 | 156,40 | 153,80 | 154,40 | -0,90% | - |
| 07.12.2023 | 156,00 | 156,80 | 154,70 | 155,80 | -0,13% | - |
| 06.12.2023 | 156,30 | 156,80 | 154,90 | 156,00 | -0,19% | - |
| 05.12.2023 | 155,90 | 158,00 | 155,00 | 156,30 | 0,32% | - |
| 04.12.2023 | 154,30 | 156,80 | 153,40 | 155,80 | 0,78% | - |
| 01.12.2023 | 153,00 | 154,80 | 151,30 | 154,60 | 1,18% | - |
| 30.11.2023 | 152,10 | 153,50 | 151,70 | 152,80 | 0,59% | - |
| 29.11.2023 | 150,10 | 152,20 | 150,00 | 151,90 | 1,20% | - |
| 28.11.2023 | 151,10 | 151,10 | 148,70 | 150,10 | -0,66% | - |
| 27.11.2023 | 150,70 | 151,70 | 150,40 | 151,10 | 0,13% | - |