237,000€
0,42%
Echtzeit-Aktienkurs ALSO Holding AG
Bid:
Ask:
Aktienkurse zur ALSO Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 236,75 | 236,75 | 232,75 | 233,25 | -1,17% | - |
| 03.12.2025 | 235,75 | 238,00 | 233,25 | 236,00 | 1,51% | - |
| 02.12.2025 | 236,75 | 236,75 | 231,00 | 232,50 | -1,80% | - |
| 01.12.2025 | 228,50 | 236,75 | 228,25 | 236,75 | 2,93% | - |
| 28.11.2025 | 230,75 | 231,75 | 229,00 | 230,00 | -0,33% | - |
| 27.11.2025 | 231,25 | 233,00 | 230,75 | 230,75 | -0,32% | 2,00 |
| 26.11.2025 | 234,25 | 235,25 | 228,50 | 231,50 | -0,96% | - |
| 25.11.2025 | 237,00 | 238,00 | 231,00 | 233,75 | -1,27% | - |
| 24.11.2025 | 237,25 | 238,50 | 235,75 | 236,75 | 0,74% | - |
| 21.11.2025 | 234,25 | 236,00 | 234,25 | 235,00 | 0,21% | - |
| 20.11.2025 | 238,75 | 241,50 | 234,25 | 234,50 | -0,95% | - |
| 19.11.2025 | 234,00 | 237,75 | 233,25 | 236,75 | 0,85% | - |
| 18.11.2025 | 234,75 | 237,75 | 231,25 | 234,75 | -0,42% | 53,00 |
| 17.11.2025 | 241,75 | 242,75 | 235,75 | 235,75 | -2,48% | - |
| 14.11.2025 | 236,25 | 242,50 | 233,00 | 241,75 | 2,33% | - |
| 13.11.2025 | 236,75 | 241,00 | 235,75 | 236,25 | -0,42% | - |
| 12.11.2025 | 239,00 | 241,25 | 235,75 | 237,25 | -0,52% | - |
| 11.11.2025 | 235,75 | 239,00 | 235,75 | 238,50 | 1,06% | - |
| 10.11.2025 | 235,00 | 237,50 | 234,75 | 236,00 | 1,07% | - |
| 07.11.2025 | 233,25 | 235,75 | 231,25 | 233,50 | 0,21% | - |
| 06.11.2025 | 236,75 | 240,50 | 232,75 | 233,00 | -2,10% | - |
| 05.11.2025 | 237,00 | 239,25 | 236,25 | 238,00 | -0,21% | - |
| 04.11.2025 | 246,25 | 248,00 | 238,00 | 238,50 | -4,02% | 4,00 |
| 03.11.2025 | 249,25 | 250,75 | 245,75 | 248,50 | -0,30% | - |
| 31.10.2025 | 249,00 | 251,75 | 248,75 | 249,25 | 0,00% | - |
| 30.10.2025 | 251,50 | 252,75 | 247,75 | 249,25 | -0,80% | - |
| 29.10.2025 | 251,00 | 256,00 | 250,75 | 251,25 | -0,30% | - |
| 28.10.2025 | 252,75 | 254,25 | 249,25 | 252,00 | -0,69% | - |
| 27.10.2025 | 255,00 | 256,50 | 253,25 | 253,75 | -0,20% | - |
| 24.10.2025 | 253,50 | 254,75 | 253,25 | 254,25 | 1,60% | - |
| 23.10.2025 | 251,50 | 253,00 | 247,75 | 250,25 | -0,50% | - |
| 22.10.2025 | 252,75 | 254,00 | 250,50 | 251,50 | -0,20% | - |
| 21.10.2025 | 252,25 | 253,25 | 249,50 | 252,00 | 0,00% | - |
| 20.10.2025 | 252,00 | 252,75 | 249,50 | 252,00 | -0,20% | - |
| 17.10.2025 | 247,75 | 253,25 | 247,50 | 252,50 | 1,61% | 1,00 |
| 16.10.2025 | 246,50 | 251,25 | 246,50 | 248,50 | 0,51% | - |
| 15.10.2025 | 248,50 | 249,75 | 247,25 | 247,25 | 0,82% | - |
| 14.10.2025 | 248,50 | 249,00 | 245,25 | 245,25 | -1,51% | - |
| 13.10.2025 | 247,50 | 249,25 | 247,50 | 249,00 | 0,50% | - |
| 10.10.2025 | 254,00 | 255,00 | 247,25 | 247,75 | -2,46% | - |
| 09.10.2025 | 258,75 | 259,75 | 253,50 | 254,00 | -1,84% | - |
| 08.10.2025 | 256,50 | 261,25 | 255,00 | 258,75 | 0,00% | - |
| 07.10.2025 | 259,25 | 260,00 | 256,75 | 258,75 | -0,29% | - |
| 06.10.2025 | 255,75 | 260,00 | 252,75 | 259,50 | 1,86% | - |
| 03.10.2025 | 257,25 | 258,00 | 253,25 | 254,75 | -0,88% | 1,00 |
| 02.10.2025 | 258,50 | 260,25 | 256,75 | 257,00 | -0,58% | - |
| 01.10.2025 | 258,00 | 258,75 | 254,25 | 258,50 | 0,19% | - |
| 30.09.2025 | 254,50 | 259,75 | 253,75 | 258,00 | 1,38% | - |
| 29.09.2025 | 257,25 | 258,75 | 253,50 | 254,50 | -0,78% | - |
| 26.09.2025 | 266,75 | 267,25 | 255,50 | 256,50 | -2,93% | - |
| 25.09.2025 | 261,00 | 265,75 | 260,75 | 264,25 | 1,25% | - |
| 24.09.2025 | 265,50 | 267,00 | 260,25 | 261,00 | -2,16% | - |
| 23.09.2025 | 269,00 | 270,75 | 266,25 | 266,75 | -0,74% | - |
| 22.09.2025 | 269,25 | 273,00 | 267,25 | 268,75 | -0,19% | - |
| 19.09.2025 | 274,00 | 274,75 | 268,50 | 269,25 | -1,91% | - |
| 18.09.2025 | 271,50 | 276,50 | 269,25 | 274,50 | 1,29% | - |
| 17.09.2025 | 270,50 | 271,50 | 269,25 | 271,00 | 0,56% | - |
| 16.09.2025 | 270,25 | 271,75 | 268,25 | 269,50 | -0,09% | - |
| 15.09.2025 | 266,75 | 270,50 | 265,50 | 269,75 | 1,41% | - |
| 12.09.2025 | 266,75 | 267,25 | 264,50 | 266,00 | 0,00% | - |
| 11.09.2025 | 262,75 | 267,25 | 262,75 | 266,00 | 0,47% | - |
| 09.09.2025 | 265,25 | 267,75 | 263,25 | 264,75 | -0,09% | - |
| 08.09.2025 | 263,25 | 265,25 | 263,25 | 265,00 | 0,66% | - |
| 05.09.2025 | 263,25 | 265,50 | 262,50 | 263,25 | -0,09% | 40,00 |
| 04.09.2025 | 261,75 | 265,75 | 261,25 | 263,50 | 0,86% | - |
| 03.09.2025 | 267,00 | 268,25 | 260,50 | 261,25 | -2,06% | - |
| 02.09.2025 | 273,75 | 275,00 | 264,75 | 266,75 | -2,91% | - |
| 01.09.2025 | 271,25 | 276,00 | 269,00 | 274,75 | 1,29% | - |
| 29.08.2025 | 270,75 | 272,75 | 269,25 | 271,25 | -0,18% | 18,00 |
| 28.08.2025 | 269,50 | 274,75 | 267,00 | 271,75 | 0,83% | 150,00 |
| 27.08.2025 | 266,75 | 270,00 | 264,25 | 269,50 | 1,22% | 133,00 |
| 26.08.2025 | 267,50 | 268,25 | 263,00 | 266,25 | -0,47% | - |
| 25.08.2025 | 266,75 | 271,50 | 266,25 | 267,50 | -0,19% | - |
| 22.08.2025 | 265,75 | 269,75 | 264,75 | 268,00 | 0,85% | - |
| 21.08.2025 | 268,50 | 269,25 | 265,25 | 265,75 | -1,12% | - |
| 20.08.2025 | 263,50 | 268,75 | 262,75 | 268,75 | 1,99% | - |
| 19.08.2025 | 261,25 | 265,25 | 261,00 | 263,50 | 0,86% | - |
| 18.08.2025 | 260,50 | 262,75 | 258,75 | 261,25 | 0,38% | - |
| 15.08.2025 | 267,75 | 269,25 | 259,75 | 260,25 | -2,44% | - |
| 14.08.2025 | 262,75 | 268,50 | 261,75 | 266,75 | 1,62% | - |
| 13.08.2025 | 265,00 | 268,25 | 261,75 | 262,50 | -1,04% | - |
| 12.08.2025 | 265,25 | 267,50 | 263,00 | 265,25 | 0,00% | - |
| 11.08.2025 | 267,25 | 269,50 | 265,00 | 265,25 | -0,75% | - |
| 08.08.2025 | 265,25 | 270,25 | 265,00 | 267,25 | 0,28% | - |
| 07.08.2025 | 267,25 | 268,75 | 264,25 | 266,50 | 0,19% | - |
| 06.08.2025 | 270,00 | 272,25 | 264,00 | 266,00 | -0,75% | - |
| 05.08.2025 | 260,75 | 273,00 | 260,75 | 268,00 | 2,88% | - |
| 04.08.2025 | 257,50 | 262,75 | 257,50 | 260,50 | 1,36% | 1,00 |
| 01.08.2025 | 263,75 | 265,00 | 256,50 | 257,00 | -3,02% | 23,00 |
| 31.07.2025 | 272,25 | 272,50 | 264,25 | 265,00 | -2,21% | 36,00 |
| 30.07.2025 | 274,75 | 276,75 | 270,50 | 271,00 | -1,45% | - |
| 29.07.2025 | 280,25 | 281,25 | 274,75 | 275,00 | -1,70% | 45,00 |
| 28.07.2025 | 289,00 | 289,75 | 279,25 | 279,75 | -2,36% | - |
| 25.07.2025 | 284,75 | 286,75 | 279,50 | 286,50 | 0,70% | - |
| 24.07.2025 | 292,50 | 293,25 | 280,75 | 284,50 | -2,74% | - |
| 23.07.2025 | 314,50 | 318,75 | 287,25 | 292,50 | -6,92% | 10,00 |
| 22.07.2025 | 294,75 | 319,50 | 290,25 | 314,25 | 6,53% | 40,00 |
| 21.07.2025 | 290,50 | 296,00 | 290,00 | 295,00 | 1,55% | - |
| 18.07.2025 | 288,25 | 291,75 | 286,50 | 290,50 | 1,13% | - |
| 17.07.2025 | 287,75 | 289,00 | 285,75 | 287,25 | -0,35% | - |