279,200€
-0,29%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 280,90 | 281,50 | 276,40 | 279,10 | -0,32% | - |
| 08.09.2026 | 276,70 | 284,90 | 275,80 | 280,00 | 1,19% | - |
| 07.09.2026 | 280,30 | 280,30 | 276,40 | 276,70 | -0,86% | - |
| 04.09.2026 | 277,40 | 280,70 | 276,20 | 279,10 | 1,05% | - |
| 03.09.2026 | 275,50 | 277,40 | 271,20 | 276,20 | 0,04% | - |
| 02.09.2026 | 275,30 | 278,20 | 273,10 | 276,10 | 0,55% | - |
| 01.09.2026 | 279,10 | 279,70 | 273,90 | 274,60 | -1,22% | - |
| 31.08.2026 | 277,70 | 279,20 | 275,20 | 278,00 | 0,32% | - |
| 28.08.2026 | 290,50 | 292,00 | 274,70 | 277,10 | -4,68% | - |
| 27.08.2026 | 293,90 | 295,00 | 289,40 | 290,70 | -0,62% | - |
| 26.08.2026 | 287,50 | 295,00 | 287,50 | 292,50 | 1,35% | - |
| 25.08.2026 | 290,50 | 294,20 | 288,20 | 288,60 | -0,62% | - |
| 24.08.2026 | 292,90 | 294,80 | 288,30 | 290,40 | -0,72% | - |
| 21.08.2026 | 291,50 | 294,10 | 290,40 | 292,50 | 0,86% | - |
| 20.08.2026 | 296,50 | 296,70 | 289,30 | 290,00 | -2,82% | 40,00 |
| 19.08.2026 | 306,10 | 306,40 | 297,60 | 298,40 | -2,42% | 19,00 |
| 18.08.2026 | 307,30 | 310,10 | 303,70 | 305,80 | -1,32% | - |
| 17.08.2026 | 312,90 | 314,60 | 306,70 | 309,90 | -1,18% | - |
| 14.08.2026 | 309,70 | 313,90 | 305,90 | 313,60 | 1,59% | 90,00 |
| 13.08.2026 | 305,70 | 319,00 | 304,50 | 308,70 | 1,38% | - |
| 12.08.2026 | 311,60 | 312,40 | 303,20 | 304,50 | -1,33% | - |
| 11.08.2026 | 310,30 | 314,60 | 308,40 | 308,60 | -0,64% | - |
| 10.08.2026 | 311,30 | 314,10 | 310,30 | 310,60 | -0,42% | - |
| 07.08.2026 | 311,50 | 313,10 | 309,40 | 311,90 | 0,39% | - |
| 06.08.2026 | 309,90 | 314,50 | 309,70 | 310,70 | 0,65% | - |
| 05.08.2026 | 310,60 | 314,40 | 308,60 | 308,70 | -0,10% | - |
| 04.08.2026 | 306,40 | 309,90 | 302,00 | 309,00 | 1,51% | - |
| 03.08.2026 | 300,90 | 305,20 | 299,00 | 304,40 | 2,18% | - |
| 31.07.2026 | 296,80 | 298,40 | 294,50 | 297,90 | 1,71% | - |
| 30.07.2026 | 291,50 | 338,30 | 288,00 | 292,90 | 0,10% | - |
| 29.07.2026 | 305,30 | 306,00 | 291,60 | 292,60 | -3,78% | - |
| 28.07.2026 | 307,40 | 309,70 | 303,20 | 304,10 | -0,43% | - |
| 27.07.2026 | 305,30 | 313,20 | 302,90 | 305,40 | 0,13% | - |
| 24.07.2026 | 302,50 | 305,30 | 299,40 | 305,00 | 0,96% | - |
| 23.07.2026 | 299,10 | 304,60 | 296,30 | 302,10 | 0,83% | - |
| 22.07.2026 | 298,80 | 302,30 | 295,70 | 299,60 | 0,13% | - |
| 21.07.2026 | 295,00 | 299,50 | 292,20 | 299,20 | 1,91% | - |
| 20.07.2026 | 294,10 | 297,40 | 292,20 | 293,60 | 1,14% | - |
| 17.07.2026 | 288,10 | 292,70 | 284,20 | 290,30 | 0,59% | - |
| 16.07.2026 | 286,00 | 290,90 | 284,60 | 288,60 | 1,30% | - |
| 15.07.2026 | 286,70 | 292,50 | 282,20 | 284,90 | -0,84% | - |
| 14.07.2026 | 289,60 | 292,50 | 285,20 | 287,30 | -0,42% | - |
| 13.07.2026 | 290,10 | 293,80 | 286,40 | 288,50 | 0,49% | 1,00 |
| 10.07.2026 | 282,10 | 287,10 | 279,60 | 287,10 | 2,17% | - |
| 09.07.2026 | 276,60 | 281,20 | 274,50 | 281,00 | 2,11% | - |
| 08.07.2026 | 276,30 | 276,70 | 272,30 | 275,20 | -0,33% | 4,00 |
| 07.07.2026 | 287,10 | 289,00 | 275,10 | 276,10 | -3,83% | - |
| 06.07.2026 | 289,20 | 290,50 | 285,80 | 287,10 | -0,59% | 13,00 |
| 03.07.2026 | 289,30 | 289,60 | 288,80 | 288,80 | 0,35% | - |
| 02.07.2026 | 291,90 | 293,20 | 286,70 | 287,80 | -2,61% | - |
| 01.07.2026 | 296,10 | 298,40 | 292,90 | 295,50 | -0,64% | - |
| 30.06.2026 | 292,70 | 297,80 | 292,70 | 297,40 | 1,54% | - |
| 29.06.2026 | 296,10 | 302,00 | 291,80 | 292,90 | -0,37% | 2,00 |
| 26.06.2026 | 302,10 | 302,40 | 293,30 | 294,00 | -1,90% | 1,00 |
| 25.06.2026 | 293,90 | 303,80 | 293,30 | 299,70 | 1,46% | - |
| 24.06.2026 | 290,70 | 299,80 | 290,20 | 295,40 | 0,61% | - |
| 23.06.2026 | 295,30 | 295,90 | 289,50 | 293,60 | -0,20% | - |
| 22.06.2026 | 293,40 | 298,20 | 290,20 | 294,20 | -0,03% | - |
| 19.06.2026 | 294,50 | 298,70 | 293,70 | 294,30 | 0,20% | - |
| 18.06.2026 | 286,90 | 296,20 | 286,30 | 293,70 | 2,44% | - |
| 17.06.2026 | 279,50 | 286,80 | 277,40 | 286,70 | 2,50% | - |
| 16.06.2026 | 272,80 | 280,20 | 272,30 | 279,70 | 1,60% | - |
| 15.06.2026 | 276,70 | 323,90 | 273,90 | 275,30 | -0,47% | 3,00 |
| 12.06.2026 | 276,60 | 281,20 | 275,50 | 276,60 | 0,77% | - |
| 11.06.2026 | 272,00 | 276,50 | 272,00 | 274,50 | -0,65% | - |
| 10.06.2026 | 279,70 | 282,10 | 276,20 | 276,30 | -0,90% | - |
| 09.06.2026 | 272,30 | 279,90 | 272,10 | 278,80 | 1,98% | - |
| 08.06.2026 | 272,90 | 277,50 | 270,80 | 273,40 | -0,07% | - |
| 05.06.2026 | 270,30 | 274,00 | 269,40 | 273,60 | 0,85% | - |
| 04.06.2026 | 270,20 | 271,30 | 269,80 | 271,30 | 1,65% | - |
| 03.06.2026 | 265,20 | 268,50 | 260,00 | 266,90 | 0,87% | - |
| 02.06.2026 | 258,60 | 265,00 | 256,60 | 264,60 | 2,32% | 2,00 |
| 01.06.2026 | 261,50 | 262,40 | 255,50 | 258,60 | -1,86% | - |
| 29.05.2026 | 264,80 | 266,00 | 261,70 | 263,50 | -0,79% | - |
| 28.05.2026 | 268,90 | 270,00 | 261,40 | 265,60 | -0,67% | 18,00 |
| 27.05.2026 | 268,40 | 268,60 | 267,30 | 267,40 | 0,64% | - |
| 26.05.2026 | 266,90 | 267,00 | 264,10 | 265,70 | -0,15% | - |
| 25.05.2026 | 264,80 | 266,50 | 264,80 | 266,10 | 0,00% | - |
| 22.05.2026 | 263,10 | 266,60 | 261,50 | 266,10 | 0,64% | - |
| 21.05.2026 | 263,50 | 264,90 | 258,80 | 264,40 | 0,19% | - |
| 20.05.2026 | 261,00 | 264,80 | 258,90 | 263,90 | 1,38% | - |
| 19.05.2026 | 262,30 | 262,80 | 255,20 | 260,30 | -1,59% | - |
| 18.05.2026 | 262,70 | 266,00 | 261,80 | 264,50 | -0,49% | - |
| 15.05.2026 | 268,80 | 269,20 | 265,20 | 265,80 | -0,67% | - |
| 14.05.2026 | 265,40 | 267,80 | 265,40 | 267,60 | 1,25% | - |
| 13.05.2026 | 267,20 | 268,20 | 264,00 | 264,30 | -0,90% | - |
| 12.05.2026 | 263,60 | 267,80 | 262,70 | 266,70 | 0,95% | - |
| 11.05.2026 | 262,10 | 265,40 | 261,40 | 264,20 | 0,23% | - |
| 08.05.2026 | 264,70 | 266,00 | 261,60 | 263,60 | -0,90% | - |
| 07.05.2026 | 268,50 | 269,90 | 264,20 | 266,00 | -1,04% | - |
| 06.05.2026 | 261,30 | 268,90 | 260,30 | 268,80 | 3,23% | 5,00 |
| 05.05.2026 | 260,00 | 261,00 | 260,00 | 260,40 | 0,19% | - |
| 04.05.2026 | 258,50 | 261,80 | 255,90 | 259,90 | 0,15% | - |
| 30.04.2026 | 254,00 | 260,70 | 252,30 | 259,50 | 0,82% | - |
| 29.04.2026 | 257,20 | 259,60 | 256,80 | 257,40 | 0,63% | - |
| 28.04.2026 | 254,50 | 264,00 | 252,90 | 255,80 | 0,31% | - |
| 27.04.2026 | 250,30 | 256,20 | 248,90 | 255,00 | 2,00% | - |
| 24.04.2026 | 252,00 | 253,90 | 249,30 | 250,00 | 0,12% | - |
| 23.04.2026 | 247,70 | 250,00 | 245,90 | 249,70 | 1,26% | - |
| 22.04.2026 | 250,10 | 253,40 | 245,70 | 246,60 | -1,36% | - |