197,500€
-0,25%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 198,20 | 198,30 | 196,40 | 196,90 | -0,56% | - |
| 08.05.2025 | 199,25 | 200,25 | 197,30 | 198,00 | -0,63% | - |
| 07.05.2025 | 197,10 | 199,70 | 195,60 | 199,25 | 1,09% | - |
| 06.05.2025 | 197,10 | 197,70 | 196,00 | 197,10 | -0,10% | - |
| 05.05.2025 | 194,10 | 197,70 | 194,10 | 197,30 | 1,23% | - |
| 02.05.2025 | 195,20 | 195,90 | 193,40 | 194,90 | 0,26% | 40,00 |
| 30.04.2025 | 191,60 | 194,40 | 191,20 | 194,40 | 1,46% | 1,00 |
| 29.04.2025 | 198,10 | 198,30 | 190,60 | 191,60 | -3,28% | 50,00 |
| 28.04.2025 | 195,40 | 198,10 | 194,60 | 198,10 | 1,38% | - |
| 25.04.2025 | 197,00 | 197,30 | 194,60 | 195,40 | -0,81% | - |
| 24.04.2025 | 196,80 | 197,80 | 195,90 | 197,00 | 0,10% | - |
| 23.04.2025 | 201,50 | 201,50 | 196,20 | 196,80 | -0,71% | - |
| 22.04.2025 | 198,40 | 199,85 | 196,50 | 198,20 | -0,05% | - |
| 17.04.2025 | 197,30 | 199,85 | 197,30 | 198,30 | 0,41% | - |
| 16.04.2025 | 197,20 | 198,80 | 195,60 | 197,50 | 0,15% | - |
| 15.04.2025 | 196,80 | 197,70 | 196,20 | 197,20 | 0,31% | - |
| 14.04.2025 | 197,70 | 198,30 | 193,20 | 196,60 | -0,56% | - |
| 11.04.2025 | 193,80 | 197,80 | 192,50 | 197,70 | 2,28% | - |
| 10.04.2025 | 193,20 | 194,80 | 189,20 | 193,30 | 0,16% | - |
| 09.04.2025 | 188,90 | 193,60 | 186,50 | 193,00 | 1,90% | - |
| 08.04.2025 | 187,60 | 191,80 | 185,30 | 189,40 | 1,07% | - |
| 07.04.2025 | 184,40 | 191,10 | 179,90 | 187,40 | 0,16% | - |
| 04.04.2025 | 188,90 | 193,10 | 187,00 | 187,10 | -0,90% | - |
| 03.04.2025 | 190,10 | 191,70 | 187,80 | 188,80 | -0,68% | - |
| 02.04.2025 | 193,10 | 193,30 | 189,60 | 190,10 | -1,66% | - |
| 01.04.2025 | 192,40 | 194,30 | 192,40 | 193,30 | 0,21% | - |
| 31.03.2025 | 191,00 | 193,80 | 191,00 | 192,90 | 0,16% | 29,00 |
| 28.03.2025 | 192,10 | 194,20 | 191,50 | 192,60 | 0,26% | - |
| 27.03.2025 | 191,20 | 193,40 | 190,50 | 192,10 | 0,47% | - |
| 26.03.2025 | 189,90 | 191,50 | 189,30 | 191,20 | 0,68% | 5,00 |
| 25.03.2025 | 188,50 | 190,50 | 188,10 | 189,90 | 0,74% | - |
| 24.03.2025 | 188,10 | 189,00 | 187,70 | 188,50 | 0,21% | - |
| 21.03.2025 | 186,00 | 189,00 | 185,90 | 188,10 | 0,97% | - |
| 20.03.2025 | 186,30 | 187,10 | 185,60 | 186,30 | 0,00% | - |
| 19.03.2025 | 184,30 | 186,40 | 183,60 | 186,30 | 1,19% | - |
| 18.03.2025 | 184,80 | 185,20 | 183,40 | 184,10 | -0,38% | - |
| 17.03.2025 | 182,80 | 184,90 | 182,30 | 184,80 | 1,09% | - |
| 14.03.2025 | 182,30 | 183,60 | 180,60 | 182,80 | 0,27% | - |
| 13.03.2025 | 181,70 | 183,60 | 181,50 | 182,30 | 0,22% | - |
| 12.03.2025 | 181,20 | 184,10 | 181,20 | 181,90 | 0,39% | - |
| 11.03.2025 | 180,20 | 182,40 | 180,20 | 181,20 | 0,55% | - |
| 10.03.2025 | 180,50 | 181,80 | 179,90 | 180,20 | -0,22% | - |
| 07.03.2025 | 175,50 | 180,70 | 175,50 | 180,60 | 2,73% | - |
| 06.03.2025 | 183,20 | 183,70 | 174,60 | 175,80 | -3,93% | - |
| 05.03.2025 | 188,00 | 188,50 | 182,50 | 183,00 | -2,50% | - |
| 04.03.2025 | 183,70 | 188,30 | 183,50 | 187,70 | 2,07% | - |
| 03.03.2025 | 183,40 | 185,80 | 183,40 | 183,90 | 0,05% | 30,00 |
| 28.02.2025 | 182,20 | 183,80 | 181,50 | 183,80 | 0,77% | 10,00 |
| 27.02.2025 | 181,50 | 183,20 | 180,90 | 182,40 | 0,61% | - |
| 26.02.2025 | 183,60 | 184,10 | 181,20 | 181,30 | -1,20% | - |
| 25.02.2025 | 185,00 | 185,20 | 182,70 | 183,50 | -0,70% | - |
| 24.02.2025 | 183,60 | 186,80 | 183,60 | 184,80 | 0,65% | 10,00 |
| 21.02.2025 | 181,40 | 184,00 | 181,00 | 183,60 | 1,21% | 17,00 |
| 20.02.2025 | 181,10 | 181,90 | 180,60 | 181,40 | 0,17% | - |
| 19.02.2025 | 181,50 | 182,10 | 180,20 | 181,10 | -0,22% | - |
| 18.02.2025 | 180,80 | 182,00 | 180,50 | 181,50 | 0,39% | - |
| 17.02.2025 | 180,60 | 180,90 | 179,70 | 180,80 | 0,11% | - |
| 14.02.2025 | 180,60 | 181,60 | 179,90 | 180,60 | -0,06% | - |
| 13.02.2025 | 179,90 | 181,20 | 179,10 | 180,70 | 0,67% | - |
| 12.02.2025 | 180,50 | 180,80 | 178,70 | 179,50 | -0,55% | - |
| 11.02.2025 | 181,60 | 182,00 | 180,00 | 180,50 | -0,61% | 10,00 |
| 10.02.2025 | 181,80 | 182,00 | 181,00 | 181,60 | 0,28% | - |
| 07.02.2025 | 182,50 | 182,80 | 180,60 | 181,10 | -0,77% | 30,00 |
| 06.02.2025 | 183,30 | 183,30 | 182,30 | 182,50 | -0,22% | - |
| 05.02.2025 | 180,20 | 182,90 | 179,80 | 182,90 | 1,50% | - |
| 04.02.2025 | 179,80 | 180,90 | 179,20 | 180,20 | 0,22% | - |
| 03.02.2025 | 176,10 | 181,80 | 176,10 | 179,80 | -0,28% | - |
| 31.01.2025 | 181,10 | 181,50 | 179,40 | 180,30 | -0,55% | - |
| 30.01.2025 | 180,50 | 182,40 | 180,40 | 181,30 | 0,33% | - |
| 29.01.2025 | 181,10 | 181,60 | 179,50 | 180,70 | -0,17% | - |
| 28.01.2025 | 178,70 | 181,00 | 178,60 | 181,00 | 1,06% | - |
| 27.01.2025 | 174,60 | 179,50 | 174,60 | 179,10 | 1,99% | - |
| 24.01.2025 | 178,30 | 178,50 | 175,50 | 175,60 | -1,62% | - |
| 23.01.2025 | 177,30 | 178,50 | 177,30 | 178,50 | 0,68% | - |
| 22.01.2025 | 177,60 | 177,80 | 176,90 | 177,30 | -0,17% | - |
| 21.01.2025 | 177,40 | 178,50 | 177,20 | 177,60 | 0,00% | - |
| 20.01.2025 | 179,10 | 179,30 | 177,40 | 177,60 | -0,73% | - |
| 17.01.2025 | 178,30 | 179,70 | 178,20 | 178,90 | 0,34% | - |
| 16.01.2025 | 179,10 | 180,00 | 177,30 | 178,30 | -0,56% | 40,00 |
| 15.01.2025 | 179,00 | 180,70 | 178,80 | 179,30 | 0,17% | - |
| 14.01.2025 | 178,80 | 179,70 | 177,90 | 179,00 | 0,22% | - |
| 13.01.2025 | 178,00 | 180,10 | 178,00 | 178,60 | 0,11% | 25,00 |
| 10.01.2025 | 178,40 | 178,60 | 176,80 | 178,40 | 0,00% | - |
| 09.01.2025 | 177,60 | 178,70 | 177,10 | 178,40 | 0,45% | - |
| 08.01.2025 | 177,20 | 179,00 | 176,30 | 177,60 | 0,23% | - |
| 07.01.2025 | 176,10 | 178,30 | 176,00 | 177,20 | 0,62% | - |
| 06.01.2025 | 177,10 | 177,60 | 176,10 | 176,10 | -0,56% | 15,00 |
| 03.01.2025 | 175,90 | 178,60 | 175,90 | 177,10 | 0,68% | - |
| 02.01.2025 | 175,20 | 176,10 | 174,70 | 175,90 | 0,51% | - |
| 30.12.2024 | 175,50 | 177,10 | 175,00 | 175,00 | -0,28% | - |
| 27.12.2024 | 175,10 | 175,80 | 174,30 | 175,50 | 0,23% | - |
| 23.12.2024 | 175,20 | 175,40 | 174,40 | 175,10 | 0,17% | - |
| 20.12.2024 | 172,20 | 175,20 | 172,00 | 174,80 | 1,22% | - |
| 19.12.2024 | 171,50 | 172,90 | 171,20 | 172,70 | 0,52% | - |
| 18.12.2024 | 172,00 | 173,10 | 171,30 | 171,80 | -0,12% | 13,00 |
| 17.12.2024 | 171,50 | 172,60 | 170,10 | 172,00 | 0,29% | - |
| 16.12.2024 | 172,60 | 173,10 | 170,80 | 171,50 | -0,64% | - |
| 13.12.2024 | 174,50 | 174,60 | 172,20 | 172,60 | -1,09% | - |
| 12.12.2024 | 174,50 | 175,00 | 173,40 | 174,50 | 0,00% | - |
| 11.12.2024 | 173,50 | 174,50 | 172,90 | 174,50 | 0,58% | - |