206,750€
-0,96%
Echtzeit-Aktienkurs ALSO Holding AG
Bid:
Ask:
Aktienkurse zur ALSO Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 207,75 | 210,25 | 205,75 | 206,75 | -0,96% | - |
| 13.08.2026 | 208,25 | 209,00 | 208,25 | 208,75 | 0,12% | - |
| 12.08.2026 | 208,25 | 208,50 | 208,25 | 208,50 | 0,12% | - |
| 11.08.2026 | 211,00 | 211,25 | 207,75 | 208,25 | -0,72% | - |
| 10.08.2026 | 212,75 | 214,25 | 208,25 | 209,75 | -2,33% | - |
| 07.08.2026 | 211,50 | 215,75 | 211,00 | 214,75 | 1,66% | - |
| 06.08.2026 | 214,25 | 215,75 | 209,25 | 211,25 | -1,63% | - |
| 05.08.2026 | 212,75 | 214,75 | 212,75 | 214,75 | 1,30% | - |
| 04.08.2026 | 208,00 | 212,75 | 207,75 | 212,00 | 1,56% | - |
| 03.08.2026 | 207,50 | 211,00 | 207,50 | 208,75 | 0,48% | - |
| 31.07.2026 | 206,50 | 210,25 | 205,50 | 207,75 | 0,97% | - |
| 30.07.2026 | 206,00 | 209,25 | 204,75 | 205,75 | -0,84% | - |
| 29.07.2026 | 208,50 | 210,75 | 206,25 | 207,50 | -0,48% | 31,00 |
| 28.07.2026 | 204,00 | 209,25 | 202,75 | 208,50 | 1,21% | - |
| 27.07.2026 | 207,50 | 207,50 | 206,00 | 206,00 | 1,35% | - |
| 24.07.2026 | 198,70 | 203,75 | 197,90 | 203,25 | 2,08% | - |
| 23.07.2026 | 201,25 | 204,25 | 197,70 | 199,10 | -4,16% | - |
| 22.07.2026 | 215,25 | 215,25 | 204,75 | 207,75 | -7,36% | - |
| 21.07.2026 | 220,50 | 226,75 | 220,50 | 224,25 | 2,16% | - |
| 20.07.2026 | 219,75 | 219,75 | 218,75 | 219,50 | -0,11% | - |
| 17.07.2026 | 214,25 | 222,00 | 214,25 | 219,75 | 1,15% | - |
| 16.07.2026 | 221,50 | 222,75 | 214,75 | 217,25 | -2,03% | - |
| 15.07.2026 | 221,25 | 223,25 | 218,25 | 221,75 | 0,34% | - |
| 14.07.2026 | 219,75 | 221,50 | 215,00 | 221,00 | 0,23% | - |
| 13.07.2026 | 220,75 | 222,50 | 217,25 | 220,50 | -0,68% | - |
| 10.07.2026 | 216,75 | 222,00 | 215,00 | 222,00 | 2,30% | 1,00 |
| 09.07.2026 | 215,25 | 218,50 | 214,00 | 217,00 | 0,81% | - |
| 08.07.2026 | 217,75 | 217,75 | 213,00 | 215,25 | -0,92% | - |
| 07.07.2026 | 219,75 | 222,50 | 217,00 | 217,25 | -1,25% | - |
| 06.07.2026 | 212,25 | 221,25 | 211,00 | 220,00 | 3,41% | - |
| 03.07.2026 | 210,75 | 214,00 | 209,50 | 212,75 | 0,95% | - |
| 02.07.2026 | 212,25 | 214,00 | 209,50 | 210,75 | -0,35% | - |
| 01.07.2026 | 208,50 | 213,00 | 205,25 | 211,50 | 1,08% | - |
| 30.06.2026 | 210,25 | 213,00 | 207,75 | 209,25 | 0,12% | - |
| 29.06.2026 | 206,75 | 210,50 | 206,25 | 209,00 | 1,33% | - |
| 26.06.2026 | 206,75 | 207,75 | 202,25 | 206,25 | -0,48% | - |
| 25.06.2026 | 206,75 | 211,00 | 206,75 | 207,25 | 0,24% | - |
| 24.06.2026 | 201,25 | 208,75 | 200,75 | 206,75 | 2,48% | - |
| 23.06.2026 | 200,75 | 202,25 | 192,60 | 201,75 | 0,05% | 67,00 |
| 22.06.2026 | 202,25 | 204,75 | 200,75 | 201,65 | -0,42% | - |
| 19.06.2026 | 203,00 | 206,25 | 202,50 | 202,50 | -0,25% | 31,00 |
| 18.06.2026 | 202,75 | 204,00 | 200,05 | 203,00 | -0,61% | - |
| 17.06.2026 | 204,75 | 208,25 | 202,75 | 204,25 | 0,00% | 25,00 |
| 16.06.2026 | 203,75 | 204,25 | 203,75 | 204,25 | -0,24% | - |
| 15.06.2026 | 201,25 | 210,50 | 201,25 | 204,75 | 2,25% | - |
| 12.06.2026 | 204,25 | 204,75 | 196,70 | 200,25 | -1,84% | - |
| 11.06.2026 | 209,25 | 211,50 | 200,25 | 204,00 | -2,97% | - |
| 10.06.2026 | 208,25 | 212,75 | 206,50 | 210,25 | 0,72% | - |
| 09.06.2026 | 207,25 | 210,00 | 206,25 | 208,75 | 0,85% | - |
| 08.06.2026 | 200,40 | 209,00 | 199,85 | 207,00 | 1,35% | - |
| 05.06.2026 | 207,75 | 208,50 | 204,25 | 204,25 | -1,57% | - |
| 04.06.2026 | 204,75 | 208,75 | 204,25 | 207,50 | -0,60% | - |
| 03.06.2026 | 210,25 | 210,75 | 208,00 | 208,75 | -0,95% | - |
| 02.06.2026 | 208,25 | 217,25 | 207,75 | 210,75 | 1,44% | - |
| 01.06.2026 | 202,75 | 208,75 | 202,25 | 207,75 | 3,49% | - |
| 29.05.2026 | 195,70 | 201,25 | 194,90 | 200,75 | 3,80% | - |
| 28.05.2026 | 188,90 | 194,20 | 188,90 | 193,40 | 0,10% | - |
| 27.05.2026 | 194,10 | 196,40 | 192,90 | 193,20 | -0,05% | - |
| 26.05.2026 | 195,50 | 195,50 | 191,80 | 193,30 | -1,18% | - |
| 25.05.2026 | 190,90 | 195,70 | 190,90 | 195,60 | 2,03% | - |
| 22.05.2026 | 191,70 | 196,20 | 188,80 | 191,70 | 1,37% | - |
| 21.05.2026 | 193,20 | 193,20 | 188,90 | 189,10 | -2,07% | - |
| 20.05.2026 | 188,70 | 193,70 | 182,30 | 193,10 | -0,46% | - |
| 19.05.2026 | 189,20 | 194,80 | 189,20 | 194,00 | 2,43% | - |
| 18.05.2026 | 188,20 | 193,90 | 187,10 | 189,40 | -0,11% | - |
| 15.05.2026 | 177,80 | 190,20 | 177,70 | 189,60 | 5,22% | - |
| 14.05.2026 | 179,20 | 180,40 | 179,20 | 180,20 | 0,67% | - |
| 13.05.2026 | 178,90 | 180,90 | 178,50 | 179,00 | -0,17% | 1,00 |
| 12.05.2026 | 180,50 | 180,90 | 178,00 | 179,30 | -0,94% | - |
| 11.05.2026 | 176,60 | 183,00 | 176,60 | 181,00 | 1,86% | - |
| 08.05.2026 | 178,70 | 179,50 | 176,80 | 177,70 | -0,84% | - |
| 07.05.2026 | 176,30 | 181,00 | 176,20 | 179,20 | 1,59% | 8,00 |
| 06.05.2026 | 175,40 | 179,70 | 174,80 | 176,40 | 1,26% | 30,00 |
| 05.05.2026 | 177,00 | 178,10 | 174,10 | 174,20 | -1,53% | - |
| 04.05.2026 | 175,50 | 179,00 | 175,30 | 176,90 | 0,74% | - |
| 30.04.2026 | 177,10 | 178,30 | 173,90 | 175,60 | -1,40% | - |
| 29.04.2026 | 169,40 | 182,00 | 168,80 | 178,10 | 5,32% | 48,00 |
| 28.04.2026 | 170,00 | 170,40 | 168,10 | 169,10 | -0,53% | - |
| 27.04.2026 | 171,30 | 172,20 | 169,10 | 170,00 | -0,76% | - |
| 24.04.2026 | 173,50 | 174,90 | 170,20 | 171,30 | -1,27% | - |
| 23.04.2026 | 174,60 | 177,60 | 172,20 | 173,50 | -1,76% | - |
| 22.04.2026 | 177,80 | 179,80 | 176,00 | 176,60 | -0,45% | - |
| 21.04.2026 | 177,90 | 178,90 | 175,70 | 177,40 | 0,40% | - |
| 20.04.2026 | 179,70 | 179,80 | 175,80 | 176,70 | -1,51% | - |
| 17.04.2026 | 175,30 | 180,30 | 175,30 | 179,40 | 2,28% | - |
| 16.04.2026 | 173,20 | 177,00 | 173,20 | 175,40 | 1,56% | - |
| 15.04.2026 | 170,20 | 173,10 | 169,80 | 172,70 | 0,76% | - |
| 14.04.2026 | 164,30 | 171,50 | 164,20 | 171,40 | 4,26% | - |
| 13.04.2026 | 158,00 | 164,60 | 158,00 | 164,40 | 1,17% | - |
| 10.04.2026 | 160,30 | 163,10 | 159,50 | 162,50 | 2,91% | - |
| 09.04.2026 | 157,80 | 161,80 | 156,40 | 157,90 | -0,13% | 20,00 |
| 08.04.2026 | 152,90 | 160,30 | 152,90 | 158,10 | 4,36% | - |
| 07.04.2026 | 153,20 | 155,80 | 150,70 | 151,50 | -1,37% | - |
| 02.04.2026 | 154,10 | 154,10 | 149,50 | 153,60 | -0,07% | - |
| 01.04.2026 | 155,00 | 156,90 | 153,30 | 153,70 | 0,20% | 30,00 |
| 31.03.2026 | 150,60 | 154,70 | 150,60 | 153,40 | 2,27% | - |
| 30.03.2026 | 149,10 | 152,30 | 148,50 | 150,00 | 0,00% | - |
| 27.03.2026 | 152,50 | 153,50 | 149,60 | 150,00 | -1,77% | - |
| 26.03.2026 | 154,30 | 154,80 | 151,50 | 152,70 | -2,74% | - |
| 25.03.2026 | 153,90 | 157,50 | 153,20 | 157,00 | 3,36% | - |