271,100€
-0,22%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 270,10 | 274,40 | 269,80 | 271,10 | -0,22% | - |
| 11.11.2026 | 270,20 | 274,60 | 268,00 | 271,70 | 1,42% | - |
| 10.11.2026 | 265,60 | 268,60 | 264,40 | 267,90 | 1,13% | - |
| 09.11.2026 | 255,20 | 267,30 | 253,00 | 264,90 | 4,17% | 84,00 |
| 06.11.2026 | 251,10 | 255,10 | 248,50 | 254,30 | 1,48% | 17,00 |
| 05.11.2026 | 264,40 | 268,50 | 250,10 | 250,60 | -5,61% | 30,00 |
| 04.11.2026 | 270,70 | 277,60 | 261,10 | 265,50 | -2,71% | 143,00 |
| 03.11.2026 | 265,30 | 275,00 | 264,00 | 272,90 | 2,25% | 32,00 |
| 02.11.2026 | 264,30 | 270,70 | 262,50 | 266,90 | 1,14% | - |
| 30.10.2026 | 270,30 | 271,40 | 262,20 | 263,90 | -2,66% | 16,00 |
| 29.10.2026 | 267,70 | 274,30 | 266,50 | 271,10 | 1,04% | 13,00 |
| 28.10.2026 | 268,10 | 271,40 | 266,40 | 268,30 | 0,30% | 108,00 |
| 27.10.2026 | 290,70 | 292,80 | 232,50 | 267,50 | -8,23% | 94,00 |
| 26.10.2026 | 284,20 | 291,80 | 283,10 | 291,50 | 2,89% | 15,00 |
| 23.10.2026 | 284,50 | 286,50 | 279,10 | 283,30 | -0,49% | 68,00 |
| 22.10.2026 | 298,20 | 302,10 | 279,30 | 284,70 | -5,70% | 60,00 |
| 21.10.2026 | 295,50 | 302,80 | 294,90 | 301,90 | 2,51% | 13,00 |
| 20.10.2026 | 297,20 | 298,60 | 291,30 | 294,50 | -1,07% | - |
| 19.10.2026 | 297,80 | 299,70 | 293,70 | 297,70 | 1,22% | 66,00 |
| 16.10.2026 | 298,00 | 299,30 | 292,90 | 294,10 | -1,21% | 60,00 |
| 15.10.2026 | 296,10 | 297,90 | 295,80 | 297,70 | -0,87% | - |
| 14.10.2026 | 297,70 | 305,20 | 295,50 | 300,30 | 1,01% | 14,00 |
| 13.10.2026 | 298,20 | 301,30 | 294,80 | 297,30 | -0,67% | 27,00 |
| 12.10.2026 | 300,40 | 303,40 | 298,60 | 299,30 | -0,07% | - |
| 09.10.2026 | 296,80 | 301,60 | 295,60 | 299,50 | 1,08% | - |
| 08.10.2026 | 298,60 | 298,80 | 294,50 | 296,30 | -0,87% | 48,00 |
| 07.10.2026 | 307,10 | 308,60 | 297,80 | 298,90 | -2,48% | - |
| 06.10.2026 | 308,60 | 310,60 | 306,10 | 306,50 | -0,65% | 15,00 |
| 05.10.2026 | 308,10 | 313,90 | 304,80 | 308,50 | 1,11% | 104,00 |
| 02.10.2026 | 303,70 | 309,40 | 301,90 | 305,10 | 1,06% | - |
| 01.10.2026 | 294,50 | 302,20 | 292,40 | 301,90 | 2,93% | 490,00 |
| 30.09.2026 | 296,70 | 297,70 | 293,20 | 293,30 | -1,08% | 207,00 |
| 29.09.2026 | 296,80 | 299,10 | 293,50 | 296,50 | -0,13% | 13,00 |
| 28.09.2026 | 292,20 | 298,50 | 290,30 | 296,90 | 1,50% | - |
| 25.09.2026 | 292,40 | 293,60 | 290,10 | 292,50 | 0,27% | - |
| 24.09.2026 | 292,40 | 295,10 | 289,80 | 291,70 | -0,51% | 504,00 |
| 23.09.2026 | 288,80 | 294,20 | 288,80 | 293,20 | 1,81% | 455,00 |
| 22.09.2026 | 279,50 | 288,50 | 278,80 | 288,00 | 3,04% | 88,00 |
| 21.09.2026 | 280,60 | 283,00 | 277,00 | 279,50 | -0,25% | 63,00 |
| 18.09.2026 | 276,80 | 280,40 | 273,20 | 280,20 | 1,37% | 14,00 |
| 17.09.2026 | 277,10 | 279,10 | 273,30 | 276,40 | 0,58% | - |
| 16.09.2026 | 274,00 | 278,80 | 272,40 | 274,80 | 0,44% | 26,00 |
| 15.09.2026 | 275,80 | 279,70 | 272,30 | 273,60 | -1,05% | - |
| 14.09.2026 | 278,60 | 281,00 | 274,30 | 276,50 | -1,00% | 59,00 |
| 11.09.2026 | 276,00 | 279,70 | 273,20 | 279,30 | 1,75% | - |
| 10.09.2026 | 280,30 | 280,80 | 272,30 | 274,50 | -1,72% | - |
| 09.09.2026 | 281,10 | 282,40 | 276,50 | 279,30 | -0,68% | - |
| 08.09.2026 | 279,30 | 283,00 | 275,50 | 281,20 | 1,63% | - |
| 07.09.2026 | 279,00 | 279,30 | 276,60 | 276,70 | -1,32% | 12,00 |
| 04.09.2026 | 277,40 | 280,80 | 276,30 | 280,40 | 1,12% | 84,00 |
| 03.09.2026 | 276,10 | 277,30 | 271,20 | 277,30 | 0,58% | 169,00 |
| 02.09.2026 | 275,40 | 278,00 | 273,00 | 275,70 | 0,15% | - |
| 01.09.2026 | 279,30 | 279,80 | 274,40 | 275,30 | -1,29% | 52,00 |
| 31.08.2026 | 277,30 | 279,50 | 275,30 | 278,90 | 0,29% | 31,00 |
| 28.08.2026 | 290,20 | 292,00 | 274,80 | 278,10 | -4,27% | 48,00 |
| 27.08.2026 | 295,10 | 295,10 | 289,30 | 290,50 | -1,16% | 22,00 |
| 26.08.2026 | 288,50 | 295,20 | 287,00 | 293,90 | 2,23% | - |
| 25.08.2026 | 291,30 | 294,30 | 287,20 | 287,50 | -1,10% | - |
| 24.08.2026 | 293,50 | 295,50 | 288,40 | 290,70 | -0,62% | 22,00 |
| 21.08.2026 | 292,00 | 294,10 | 290,40 | 292,50 | 0,34% | 124,00 |
| 20.08.2026 | 293,40 | 295,90 | 289,60 | 291,50 | -1,69% | 4,00 |
| 19.08.2026 | 306,60 | 306,70 | 296,30 | 296,50 | 13,50% | - |
| 05.05.2026 | 260,63 | 263,02 | 259,67 | 261,23 | 0,51% | - |
| 04.05.2026 | 259,42 | 261,83 | 255,68 | 259,90 | -0,28% | 52,00 |
| 30.04.2026 | 252,80 | 261,20 | 252,27 | 260,63 | 2,56% | - |
| 29.04.2026 | 258,60 | 261,52 | 253,50 | 254,13 | -0,94% | - |
| 28.04.2026 | 254,90 | 264,02 | 252,58 | 256,52 | 0,87% | 140,00 |
| 27.04.2026 | 249,18 | 256,23 | 248,70 | 254,33 | 1,60% | - |
| 24.04.2026 | 251,73 | 253,77 | 249,33 | 250,33 | -0,52% | 84,00 |
| 23.04.2026 | 246,08 | 252,73 | 245,58 | 251,63 | 1,57% | - |
| 22.04.2026 | 251,52 | 253,27 | 245,70 | 247,73 | -1,04% | - |
| 21.04.2026 | 250,18 | 252,10 | 248,50 | 250,33 | 0,36% | 480,00 |
| 20.04.2026 | 245,80 | 249,52 | 244,30 | 249,43 | 0,85% | 90,00 |
| 17.04.2026 | 242,00 | 249,83 | 241,15 | 247,33 | 2,49% | 20,00 |
| 16.04.2026 | 241,43 | 244,30 | 240,50 | 241,33 | 0,04% | - |
| 15.04.2026 | 247,40 | 248,75 | 240,90 | 241,23 | -2,62% | - |
| 14.04.2026 | 249,33 | 250,70 | 246,63 | 247,73 | -0,72% | - |
| 13.04.2026 | 245,08 | 250,13 | 243,40 | 249,52 | 1,26% | - |
| 10.04.2026 | 244,80 | 247,63 | 243,63 | 246,43 | 0,65% | 73,00 |
| 09.04.2026 | 240,33 | 245,93 | 238,90 | 244,83 | 1,70% | 15,00 |
| 08.04.2026 | 239,18 | 246,02 | 237,60 | 240,73 | 2,35% | - |
| 07.04.2026 | 233,60 | 236,20 | 230,40 | 235,20 | 1,76% | - |
| 02.04.2026 | 229,95 | 236,02 | 227,02 | 231,13 | -0,82% | - |
| 01.04.2026 | 229,55 | 233,02 | 228,73 | 233,02 | 1,75% | - |
| 31.03.2026 | 226,95 | 233,00 | 225,02 | 229,02 | 1,90% | - |
| 30.03.2026 | 226,50 | 230,83 | 223,02 | 224,75 | -0,56% | 20,00 |
| 27.03.2026 | 228,00 | 228,02 | 221,73 | 226,02 | -0,20% | 14,00 |
| 26.03.2026 | 227,95 | 231,00 | 225,00 | 226,48 | -1,11% | - |
| 25.03.2026 | 230,05 | 233,00 | 227,02 | 229,02 | 0,00% | - |
| 24.03.2026 | 225,05 | 233,00 | 224,00 | 229,02 | 1,33% | 154,00 |
| 23.03.2026 | 216,80 | 231,00 | 215,00 | 226,02 | 3,20% | - |
| 20.03.2026 | 222,02 | 223,02 | 217,00 | 219,02 | -1,50% | 412,00 |
| 19.03.2026 | 226,00 | 226,63 | 219,00 | 222,35 | -1,14% | - |
| 18.03.2026 | 229,55 | 230,02 | 224,55 | 224,93 | -0,75% | - |
| 17.03.2026 | 222,02 | 228,02 | 221,02 | 226,63 | 1,57% | - |
| 16.03.2026 | 223,40 | 225,30 | 222,00 | 223,13 | -0,09% | - |
| 13.03.2026 | 225,75 | 230,77 | 219,00 | 223,33 | -1,26% | 45,00 |
| 12.03.2026 | 231,35 | 235,00 | 225,00 | 226,18 | -2,84% | - |
| 11.03.2026 | 228,20 | 233,52 | 223,63 | 232,77 | 2,04% | - |
| 10.03.2026 | 229,63 | 233,00 | 227,02 | 228,13 | -0,85% | - |