199,700€
-0,52%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 201,25 | 201,75 | 197,60 | 199,40 | -0,67% | - |
| 14.10.2025 | 197,60 | 201,25 | 196,60 | 200,75 | 1,18% | - |
| 13.10.2025 | 196,80 | 198,40 | 196,00 | 198,40 | 1,38% | - |
| 10.10.2025 | 194,60 | 196,70 | 194,40 | 195,70 | 0,57% | 7,00 |
| 09.10.2025 | 195,90 | 196,30 | 194,20 | 194,60 | -0,71% | - |
| 08.10.2025 | 196,80 | 198,00 | 195,20 | 196,00 | -0,31% | - |
| 07.10.2025 | 197,80 | 199,00 | 196,40 | 196,60 | -0,25% | - |
| 06.10.2025 | 197,50 | 198,20 | 196,80 | 197,10 | -0,25% | - |
| 03.10.2025 | 196,30 | 197,80 | 196,10 | 197,60 | 1,13% | - |
| 02.10.2025 | 198,60 | 198,80 | 194,90 | 195,40 | -1,31% | - |
| 01.10.2025 | 199,30 | 199,85 | 197,00 | 198,00 | -0,85% | - |
| 30.09.2025 | 198,00 | 200,05 | 197,60 | 199,70 | 0,76% | - |
| 29.09.2025 | 198,30 | 198,70 | 197,00 | 198,20 | 0,51% | - |
| 26.09.2025 | 197,00 | 198,00 | 196,30 | 197,20 | 0,25% | - |
| 25.09.2025 | 196,60 | 197,20 | 195,90 | 196,70 | 0,05% | 1,00 |
| 24.09.2025 | 195,40 | 197,60 | 195,30 | 196,60 | 0,36% | - |
| 23.09.2025 | 197,40 | 197,50 | 195,50 | 195,90 | -0,66% | - |
| 22.09.2025 | 196,80 | 197,90 | 195,20 | 197,20 | 0,25% | - |
| 19.09.2025 | 195,30 | 196,70 | 194,60 | 196,70 | 0,72% | 1,00 |
| 18.09.2025 | 196,60 | 196,90 | 194,40 | 195,30 | -0,41% | - |
| 17.09.2025 | 196,40 | 196,80 | 195,60 | 196,10 | 0,10% | - |
| 16.09.2025 | 198,80 | 198,90 | 195,80 | 195,90 | -1,31% | - |
| 15.09.2025 | 199,60 | 199,80 | 197,80 | 198,50 | -0,15% | - |
| 12.09.2025 | 197,40 | 199,40 | 196,80 | 198,80 | 1,27% | - |
| 11.09.2025 | 197,70 | 198,50 | 196,10 | 196,30 | -0,66% | - |
| 10.09.2025 | 199,20 | 199,70 | 196,80 | 197,60 | -0,45% | - |
| 09.09.2025 | 198,40 | 199,00 | 197,90 | 198,50 | 0,15% | - |
| 08.09.2025 | 198,80 | 199,10 | 197,90 | 198,20 | 0,10% | - |
| 05.09.2025 | 196,40 | 198,20 | 194,90 | 198,00 | 0,87% | - |
| 04.09.2025 | 194,90 | 197,20 | 194,30 | 196,30 | 0,82% | - |
| 03.09.2025 | 194,50 | 194,90 | 191,40 | 194,70 | 0,10% | - |
| 02.09.2025 | 193,40 | 194,50 | 192,00 | 194,50 | 0,31% | - |
| 01.09.2025 | 193,90 | 195,20 | 193,20 | 193,90 | -0,05% | - |
| 29.08.2025 | 192,90 | 194,90 | 192,50 | 194,00 | 0,47% | 1,00 |
| 28.08.2025 | 194,80 | 195,50 | 192,60 | 193,10 | -0,82% | - |
| 27.08.2025 | 195,10 | 195,30 | 193,60 | 194,70 | -0,10% | - |
| 26.08.2025 | 190,70 | 195,10 | 190,30 | 194,90 | 1,72% | - |
| 25.08.2025 | 192,80 | 193,10 | 190,80 | 191,60 | -0,83% | 1,00 |
| 22.08.2025 | 196,60 | 196,70 | 193,00 | 193,20 | -1,93% | - |
| 21.08.2025 | 195,60 | 197,40 | 195,40 | 197,00 | 0,51% | - |
| 20.08.2025 | 191,60 | 196,20 | 191,50 | 196,00 | 1,92% | - |
| 19.08.2025 | 195,00 | 195,30 | 192,10 | 192,30 | -1,33% | - |
| 18.08.2025 | 193,60 | 195,00 | 192,70 | 194,90 | 0,93% | 1,00 |
| 15.08.2025 | 196,40 | 196,70 | 192,80 | 193,10 | -1,43% | - |
| 14.08.2025 | 194,10 | 196,80 | 193,80 | 195,90 | 0,67% | - |
| 13.08.2025 | 195,20 | 196,20 | 194,10 | 194,60 | -0,15% | - |
| 12.08.2025 | 196,80 | 197,20 | 194,20 | 194,90 | -0,61% | - |
| 11.08.2025 | 195,00 | 196,60 | 194,60 | 196,10 | 0,72% | - |
| 08.08.2025 | 197,60 | 197,60 | 194,20 | 194,70 | -1,32% | - |
| 07.08.2025 | 200,20 | 200,80 | 196,80 | 197,30 | -1,00% | - |
| 06.08.2025 | 200,75 | 201,75 | 198,80 | 199,30 | -0,47% | - |
| 05.08.2025 | 199,75 | 201,00 | 198,40 | 200,25 | 0,33% | - |
| 04.08.2025 | 193,10 | 199,85 | 192,60 | 199,60 | 3,74% | - |
| 01.08.2025 | 196,80 | 196,80 | 191,30 | 192,40 | -2,68% | 3,00 |
| 31.07.2025 | 198,50 | 199,40 | 197,20 | 197,70 | -0,10% | - |
| 30.07.2025 | 200,25 | 200,75 | 197,30 | 197,90 | -1,03% | - |
| 29.07.2025 | 197,40 | 200,15 | 196,60 | 199,95 | 1,50% | - |
| 28.07.2025 | 198,40 | 199,10 | 196,60 | 197,00 | 0,05% | - |
| 25.07.2025 | 195,70 | 197,10 | 194,90 | 196,90 | 0,61% | 1,00 |
| 24.07.2025 | 199,20 | 199,30 | 193,30 | 195,70 | -1,71% | 2,00 |
| 23.07.2025 | 202,75 | 202,75 | 196,50 | 199,10 | -0,82% | - |
| 22.07.2025 | 198,00 | 200,75 | 197,80 | 200,75 | 1,24% | - |
| 21.07.2025 | 197,00 | 198,80 | 196,80 | 198,30 | 0,61% | - |
| 18.07.2025 | 198,00 | 198,00 | 196,20 | 197,10 | -0,10% | - |
| 17.07.2025 | 199,50 | 200,00 | 196,50 | 197,30 | -1,05% | - |
| 16.07.2025 | 198,80 | 199,50 | 197,00 | 199,40 | 0,25% | - |
| 15.07.2025 | 199,80 | 200,25 | 197,80 | 198,90 | -0,30% | - |
| 14.07.2025 | 195,50 | 199,60 | 194,90 | 199,50 | 1,53% | 3,00 |
| 11.07.2025 | 196,50 | 197,50 | 195,40 | 196,50 | -0,10% | - |
| 10.07.2025 | 198,20 | 198,30 | 196,00 | 196,70 | -0,91% | - |
| 09.07.2025 | 197,10 | 198,50 | 196,50 | 198,50 | 0,76% | - |
| 08.07.2025 | 196,40 | 197,10 | 194,90 | 197,00 | 0,25% | - |
| 07.07.2025 | 197,20 | 197,70 | 196,20 | 196,50 | 0,20% | - |
| 04.07.2025 | 196,10 | 196,80 | 195,40 | 196,10 | -0,31% | - |
| 03.07.2025 | 198,20 | 198,30 | 196,40 | 196,70 | -0,51% | - |
| 02.07.2025 | 199,60 | 200,75 | 197,00 | 197,70 | -0,98% | - |
| 01.07.2025 | 199,80 | 201,50 | 198,30 | 199,65 | 0,08% | - |
| 30.06.2025 | 199,40 | 200,30 | 198,40 | 199,50 | 0,30% | - |
| 27.06.2025 | 200,75 | 201,75 | 197,70 | 198,90 | -0,80% | - |
| 26.06.2025 | 198,80 | 200,75 | 198,60 | 200,50 | 0,91% | - |
| 25.06.2025 | 199,90 | 201,25 | 198,40 | 198,70 | -0,90% | - |
| 24.06.2025 | 206,75 | 207,25 | 199,60 | 200,50 | -1,96% | - |
| 23.06.2025 | 201,25 | 204,75 | 200,75 | 204,50 | 1,49% | - |
| 20.06.2025 | 202,25 | 203,00 | 201,00 | 201,50 | -0,25% | - |
| 19.06.2025 | 199,80 | 202,25 | 198,70 | 202,00 | 0,87% | - |
| 18.06.2025 | 198,00 | 200,75 | 197,70 | 200,25 | 1,19% | - |
| 17.06.2025 | 195,60 | 199,00 | 195,10 | 197,90 | 1,02% | - |
| 16.06.2025 | 196,70 | 197,70 | 195,70 | 195,90 | -0,25% | - |
| 13.06.2025 | 195,80 | 199,10 | 195,60 | 196,40 | -0,86% | - |
| 12.06.2025 | 197,00 | 198,90 | 196,70 | 198,10 | 0,30% | - |
| 11.06.2025 | 199,40 | 199,95 | 197,20 | 197,50 | -1,05% | - |
| 10.06.2025 | 200,75 | 200,75 | 199,10 | 199,60 | -0,22% | - |
| 09.06.2025 | 199,90 | 200,75 | 199,40 | 200,05 | -0,22% | - |
| 06.06.2025 | 199,00 | 200,75 | 198,50 | 200,50 | 1,11% | - |
| 05.06.2025 | 197,80 | 199,50 | 197,50 | 198,30 | 0,30% | - |
| 04.06.2025 | 198,60 | 199,10 | 197,20 | 197,70 | -0,50% | - |
| 03.06.2025 | 201,75 | 202,25 | 198,20 | 198,70 | -2,00% | - |
| 02.06.2025 | 201,25 | 202,75 | 200,05 | 202,75 | 0,62% | - |
| 30.05.2025 | 199,60 | 203,25 | 199,50 | 201,50 | 0,95% | - |
| 29.05.2025 | 201,75 | 204,75 | 198,50 | 199,60 | -0,27% | - |