12,150€
-0,49%
Echtzeit-Aktienkurs AFG Arbonia-Forster-Holding AG
Bid:
Ask:
Aktienkurse zur AFG Arbonia-Forster-Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,21 | 12,22 | 12,15 | 12,15 | -0,49% | - |
| 21.11.2024 | 12,33 | 12,59 | 12,14 | 12,21 | -1,05% | - |
| 20.11.2024 | 12,26 | 12,41 | 12,18 | 12,34 | 0,65% | - |
| 19.11.2024 | 12,53 | 12,53 | 12,17 | 12,26 | -1,68% | - |
| 18.11.2024 | 12,85 | 12,86 | 12,43 | 12,47 | -2,81% | 400,00 |
| 15.11.2024 | 12,87 | 13,03 | 12,76 | 12,83 | -0,31% | 200,00 |
| 14.11.2024 | 12,85 | 13,02 | 12,82 | 12,87 | 0,16% | - |
| 13.11.2024 | 13,14 | 13,26 | 12,81 | 12,85 | -2,21% | - |
| 12.11.2024 | 12,96 | 13,15 | 12,63 | 13,14 | 1,31% | - |
| 11.11.2024 | 13,01 | 13,22 | 12,96 | 12,97 | -0,38% | - |
| 08.11.2024 | 13,10 | 13,19 | 12,91 | 13,02 | -0,76% | - |
| 07.11.2024 | 12,94 | 13,25 | 12,92 | 13,12 | 1,31% | - |
| 06.11.2024 | 12,79 | 13,18 | 12,79 | 12,95 | 0,62% | - |
| 05.11.2024 | 12,99 | 13,22 | 12,83 | 12,87 | -0,92% | - |
| 04.11.2024 | 12,94 | 13,04 | 12,84 | 12,99 | 0,39% | - |
| 01.11.2024 | 13,18 | 13,19 | 12,76 | 12,94 | -1,90% | 543,00 |
| 31.10.2024 | 13,15 | 13,20 | 12,83 | 13,19 | 0,46% | - |
| 30.10.2024 | 13,24 | 13,34 | 13,10 | 13,13 | -0,98% | - |
| 29.10.2024 | 13,37 | 13,47 | 13,26 | 13,26 | -0,90% | - |
| 28.10.2024 | 13,37 | 13,48 | 13,15 | 13,38 | 0,07% | - |
| 25.10.2024 | 13,23 | 13,55 | 13,14 | 13,37 | 0,98% | - |
| 24.10.2024 | 12,93 | 13,50 | 12,93 | 13,24 | 2,40% | - |
| 23.10.2024 | 13,14 | 13,38 | 12,91 | 12,93 | -1,60% | - |
| 22.10.2024 | 13,26 | 13,46 | 13,01 | 13,14 | -0,76% | - |
| 21.10.2024 | 13,26 | 13,34 | 13,17 | 13,24 | -0,23% | - |
| 18.10.2024 | 13,31 | 13,57 | 13,22 | 13,27 | -0,30% | - |
| 17.10.2024 | 13,27 | 13,32 | 13,21 | 13,31 | 0,15% | 40,00 |
| 16.10.2024 | 13,44 | 13,57 | 13,25 | 13,29 | -1,12% | - |
| 15.10.2024 | 13,41 | 13,68 | 13,37 | 13,44 | 0,37% | - |
| 14.10.2024 | 13,54 | 13,54 | 13,37 | 13,39 | -0,96% | - |
| 11.10.2024 | 13,62 | 13,63 | 13,49 | 13,52 | -0,73% | - |
| 10.10.2024 | 13,64 | 13,68 | 13,57 | 13,62 | -0,15% | - |
| 09.10.2024 | 13,65 | 13,90 | 13,57 | 13,64 | 0,00% | - |
| 08.10.2024 | 13,77 | 13,77 | 13,63 | 13,64 | -0,94% | - |
| 07.10.2024 | 13,72 | 13,88 | 13,65 | 13,77 | 0,36% | - |
| 04.10.2024 | 13,70 | 13,82 | 13,59 | 13,72 | 0,15% | - |
| 03.10.2024 | 13,79 | 13,86 | 13,51 | 13,70 | -1,37% | - |
| 02.10.2024 | 13,70 | 13,97 | 13,67 | 13,89 | 1,39% | - |
| 01.10.2024 | 13,69 | 13,98 | 13,66 | 13,70 | 0,07% | - |
| 30.09.2024 | 13,65 | 13,71 | 13,34 | 13,69 | 0,37% | - |
| 27.09.2024 | 13,21 | 13,69 | 13,20 | 13,64 | 3,26% | - |
| 26.09.2024 | 13,02 | 13,25 | 13,02 | 13,21 | 1,46% | - |
| 25.09.2024 | 13,24 | 13,30 | 12,93 | 13,02 | -1,66% | 1.000,00 |
| 24.09.2024 | 13,36 | 13,45 | 13,14 | 13,24 | -0,68% | - |
| 23.09.2024 | 13,35 | 13,46 | 13,25 | 13,33 | -0,07% | - |
| 20.09.2024 | 13,62 | 13,62 | 13,31 | 13,34 | -2,06% | 150,00 |
| 19.09.2024 | 13,25 | 13,64 | 13,24 | 13,62 | 2,79% | - |
| 18.09.2024 | 13,30 | 13,32 | 13,15 | 13,25 | -0,53% | 80,00 |
| 17.09.2024 | 13,15 | 13,49 | 13,15 | 13,32 | 1,29% | - |
| 16.09.2024 | 13,31 | 13,31 | 13,06 | 13,15 | -1,20% | - |
| 13.09.2024 | 13,15 | 13,44 | 13,13 | 13,31 | 1,29% | - |
| 12.09.2024 | 13,26 | 13,29 | 13,02 | 13,14 | -0,83% | - |
| 11.09.2024 | 13,18 | 13,35 | 13,12 | 13,25 | 0,38% | - |
| 10.09.2024 | 13,37 | 13,46 | 13,14 | 13,20 | -1,27% | - |
| 09.09.2024 | 13,33 | 13,39 | 13,18 | 13,37 | 0,38% | - |
| 06.09.2024 | 13,47 | 13,56 | 13,30 | 13,32 | -1,11% | - |
| 05.09.2024 | 13,54 | 13,81 | 13,38 | 13,47 | -0,52% | - |
| 04.09.2024 | 13,51 | 13,72 | 13,38 | 13,54 | -0,37% | - |
| 03.09.2024 | 13,88 | 13,90 | 13,57 | 13,59 | -2,09% | - |
| 02.09.2024 | 14,01 | 14,01 | 13,67 | 13,88 | -0,93% | - |
| 30.08.2024 | 13,62 | 14,04 | 13,54 | 14,01 | 3,01% | - |
| 29.08.2024 | 13,58 | 13,91 | 13,54 | 13,60 | 0,22% | - |
| 28.08.2024 | 13,50 | 13,83 | 13,50 | 13,57 | 0,52% | - |
| 27.08.2024 | 13,66 | 13,67 | 12,73 | 13,50 | -1,10% | 193,00 |
| 26.08.2024 | 13,68 | 13,72 | 13,59 | 13,65 | -0,22% | - |
| 23.08.2024 | 13,61 | 13,70 | 13,56 | 13,68 | 0,66% | - |
| 22.08.2024 | 13,45 | 13,79 | 13,45 | 13,59 | 0,74% | 600,00 |
| 21.08.2024 | 12,94 | 13,57 | 12,94 | 13,49 | 4,25% | 973,00 |
| 20.08.2024 | 12,96 | 13,07 | 12,87 | 12,94 | -0,15% | - |
| 19.08.2024 | 12,96 | 13,13 | 12,94 | 12,96 | -0,08% | - |
| 16.08.2024 | 13,02 | 13,18 | 12,92 | 12,97 | -0,38% | - |
| 15.08.2024 | 12,94 | 13,11 | 12,85 | 13,02 | 0,62% | - |
| 14.08.2024 | 12,80 | 13,05 | 12,78 | 12,94 | 1,09% | - |
| 13.08.2024 | 12,59 | 12,83 | 12,56 | 12,80 | 1,99% | - |
| 12.08.2024 | 12,63 | 12,83 | 12,55 | 12,55 | -0,55% | - |
| 09.08.2024 | 12,59 | 12,86 | 12,58 | 12,62 | 0,16% | - |
| 08.08.2024 | 12,50 | 12,80 | 12,11 | 12,60 | 0,96% | - |
| 07.08.2024 | 12,71 | 12,95 | 12,48 | 12,48 | -1,58% | - |
| 06.08.2024 | 12,84 | 13,15 | 12,63 | 12,68 | -1,40% | - |
| 05.08.2024 | 13,04 | 13,24 | 12,47 | 12,86 | -1,23% | 125,00 |
| 02.08.2024 | 13,12 | 13,41 | 12,94 | 13,02 | -1,59% | - |
| 01.08.2024 | 13,28 | 13,45 | 13,20 | 13,23 | -0,38% | - |
| 31.07.2024 | 13,06 | 13,32 | 13,06 | 13,28 | 1,76% | - |
| 30.07.2024 | 12,92 | 13,13 | 12,71 | 13,05 | 1,01% | - |
| 29.07.2024 | 12,92 | 13,10 | 12,90 | 12,92 | 0,00% | - |
| 26.07.2024 | 12,93 | 12,96 | 12,74 | 12,92 | -0,08% | - |
| 25.07.2024 | 13,24 | 13,24 | 12,79 | 12,93 | -2,42% | - |
| 24.07.2024 | 13,15 | 13,35 | 13,05 | 13,25 | 0,30% | - |
| 23.07.2024 | 12,91 | 13,28 | 12,74 | 13,21 | 2,32% | - |
| 22.07.2024 | 12,63 | 12,95 | 12,63 | 12,91 | 2,22% | - |
| 19.07.2024 | 12,46 | 12,74 | 12,16 | 12,63 | 1,36% | - |
| 18.07.2024 | 12,80 | 12,84 | 12,44 | 12,46 | -2,66% | - |
| 17.07.2024 | 12,97 | 12,97 | 12,70 | 12,80 | -1,31% | 40,00 |
| 16.07.2024 | 12,87 | 13,00 | 12,80 | 12,97 | 0,78% | - |
| 15.07.2024 | 13,03 | 13,07 | 12,84 | 12,87 | -1,23% | - |
| 12.07.2024 | 12,94 | 13,11 | 12,92 | 13,03 | 0,77% | - |
| 11.07.2024 | 12,74 | 12,93 | 12,60 | 12,93 | 1,49% | - |
| 10.07.2024 | 12,93 | 12,94 | 12,71 | 12,74 | -1,47% | - |
| 09.07.2024 | 13,01 | 13,04 | 12,85 | 12,93 | -0,61% | - |
| 08.07.2024 | 13,10 | 13,15 | 12,99 | 13,01 | -0,69% | - |