270,900€
-0,40%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,00 | 272,30 | 272,00 | 272,30 | 0,11% | - |
| 11.11.2026 | 267,70 | 274,30 | 264,60 | 272,00 | 2,10% | - |
| 10.11.2026 | 264,90 | 267,30 | 260,60 | 266,40 | 0,26% | - |
| 09.11.2026 | 254,30 | 265,80 | 252,00 | 265,70 | 4,61% | - |
| 06.11.2026 | 250,30 | 255,00 | 247,80 | 254,00 | 0,91% | 5,00 |
| 05.11.2026 | 266,00 | 267,70 | 251,70 | 251,70 | -4,15% | - |
| 04.11.2026 | 272,70 | 276,80 | 261,50 | 262,60 | -4,40% | - |
| 03.11.2026 | 266,80 | 275,00 | 264,50 | 274,70 | 2,73% | - |
| 02.11.2026 | 263,50 | 270,40 | 262,50 | 267,40 | 1,75% | - |
| 30.10.2026 | 270,50 | 271,50 | 262,80 | 262,80 | -3,84% | - |
| 29.10.2026 | 268,10 | 273,80 | 266,80 | 273,30 | 1,90% | - |
| 28.10.2026 | 267,30 | 271,90 | 266,50 | 268,20 | 1,75% | - |
| 27.10.2026 | 292,60 | 292,60 | 263,50 | 263,60 | -9,76% | - |
| 26.10.2026 | 283,00 | 292,90 | 281,00 | 292,10 | 3,25% | - |
| 23.10.2026 | 285,00 | 286,50 | 279,30 | 282,90 | -0,18% | - |
| 22.10.2026 | 301,80 | 302,00 | 279,30 | 283,40 | -5,06% | - |
| 21.10.2026 | 294,40 | 299,90 | 294,40 | 298,50 | 0,95% | - |
| 20.10.2026 | 297,80 | 302,10 | 291,40 | 295,70 | -0,27% | - |
| 19.10.2026 | 295,80 | 299,50 | 293,60 | 296,50 | 0,95% | 724,00 |
| 16.10.2026 | 297,50 | 299,30 | 292,80 | 293,70 | -0,88% | - |
| 15.10.2026 | 300,20 | 302,90 | 290,70 | 296,30 | -0,97% | 725,00 |
| 14.10.2026 | 297,20 | 305,20 | 293,70 | 299,20 | 0,34% | - |
| 13.10.2026 | 299,20 | 303,80 | 294,70 | 298,20 | -1,58% | 538,00 |
| 12.10.2026 | 299,80 | 303,40 | 294,50 | 303,00 | 1,37% | - |
| 09.10.2026 | 294,40 | 299,50 | 293,80 | 298,90 | 1,22% | 3,00 |
| 08.10.2026 | 299,00 | 299,60 | 294,40 | 295,30 | -1,96% | - |
| 07.10.2026 | 306,80 | 309,00 | 301,10 | 301,20 | -2,24% | - |
| 06.10.2026 | 308,00 | 310,50 | 305,30 | 308,10 | -1,79% | - |
| 05.10.2026 | 305,20 | 313,90 | 304,80 | 313,70 | 2,05% | 539,00 |
| 02.10.2026 | 301,80 | 309,30 | 301,80 | 307,40 | 2,23% | - |
| 01.10.2026 | 293,20 | 301,70 | 292,20 | 300,70 | 1,79% | - |
| 30.09.2026 | 296,40 | 297,70 | 294,00 | 295,40 | -0,14% | - |
| 29.09.2026 | 296,80 | 299,00 | 293,50 | 295,80 | -0,40% | - |
| 28.09.2026 | 292,60 | 297,20 | 289,50 | 297,00 | 1,26% | - |
| 25.09.2026 | 291,80 | 293,60 | 290,00 | 293,30 | 1,03% | - |
| 24.09.2026 | 293,00 | 296,60 | 290,00 | 290,30 | -0,92% | - |
| 23.09.2026 | 288,10 | 293,50 | 288,10 | 293,00 | 1,98% | - |
| 22.09.2026 | 279,10 | 288,30 | 278,90 | 287,30 | 2,75% | - |
| 21.09.2026 | 281,50 | 284,70 | 277,00 | 279,60 | 1,05% | - |
| 18.09.2026 | 276,20 | 277,00 | 273,20 | 276,70 | -0,04% | - |
| 17.09.2026 | 274,90 | 279,30 | 273,10 | 276,80 | 0,40% | 12,00 |
| 16.09.2026 | 273,70 | 278,90 | 272,50 | 275,70 | 1,10% | - |
| 15.09.2026 | 276,70 | 278,70 | 272,30 | 272,70 | -1,12% | - |
| 14.09.2026 | 279,10 | 280,30 | 274,40 | 275,80 | -0,83% | - |
| 11.09.2026 | 274,40 | 278,70 | 274,10 | 278,10 | 0,87% | - |
| 10.09.2026 | 279,10 | 280,40 | 274,70 | 275,70 | -1,22% | - |
| 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 |