23,900€
4,82%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 6,25% | - |
| 03.02.2026 | 24,40 | 24,40 | 22,40 | 22,40 | -8,20% | - |
| 02.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | - |
| 30.01.2026 | 24,60 | 25,10 | 24,40 | 25,10 | 2,03% | 4.346,00 |
| 29.01.2026 | 24,40 | 24,80 | 24,40 | 24,60 | 0,82% | 13.872,00 |
| 28.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 23.01.2026 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 22.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 21.01.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -3,61% | - |
| 20.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,47% | - |
| 19.01.2026 | 23,00 | 24,90 | 23,00 | 24,30 | 2,10% | 50,00 |
| 16.01.2026 | 23,70 | 24,60 | 22,20 | 23,80 | 8,18% | 2.230,00 |
| 15.01.2026 | 23,00 | 23,00 | 22,00 | 22,00 | -3,51% | - |
| 13.01.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 5,56% | 84,00 |
| 12.01.2026 | 22,20 | 23,20 | 21,60 | 21,60 | -2,70% | - |
| 09.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 07.01.2026 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 06.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 05.01.2026 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | - |
| 02.01.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 29.12.2025 | 22,40 | 22,50 | 22,20 | 22,20 | 2,78% | 795,00 |
| 22.12.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | - |
| 18.12.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | - |
| 17.12.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 16.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 15.12.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | 3.498,00 |
| 11.12.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | - |
| 10.12.2025 | 21,90 | 22,20 | 21,60 | 21,60 | -6,49% | - |
| 09.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 08.12.2025 | 23,10 | 23,10 | 22,60 | 22,60 | -2,16% | - |
| 05.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 04.12.2025 | 22,60 | 23,40 | 22,60 | 23,10 | 3,59% | 2.477,00 |
| 03.12.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 3,24% | - |
| 02.12.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 4,85% | - |
| 28.11.2025 | 20,60 | 21,20 | 20,60 | 20,60 | -2,83% | - |
| 27.11.2025 | 20,60 | 21,80 | 20,60 | 21,20 | 2,91% | - |
| 26.11.2025 | 21,80 | 21,80 | 20,60 | 20,60 | -5,50% | - |
| 25.11.2025 | 20,60 | 21,80 | 20,60 | 21,80 | 5,83% | - |
| 24.11.2025 | 21,80 | 21,80 | 20,60 | 20,60 | 0,00% | - |
| 21.11.2025 | 20,60 | 21,80 | 20,60 | 20,60 | 0,00% | - |
| 20.11.2025 | 20,40 | 21,80 | 20,40 | 20,60 | 0,98% | - |
| 19.11.2025 | 21,70 | 21,70 | 20,40 | 20,40 | -7,27% | - |
| 18.11.2025 | 22,00 | 22,50 | 21,50 | 22,00 | 0,00% | 500,00 |
| 17.11.2025 | 22,30 | 22,30 | 22,00 | 22,00 | 0,00% | - |
| 13.11.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -2,22% | - |
| 12.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | - |
| 11.11.2025 | 22,00 | 23,00 | 22,00 | 22,00 | 0,00% | - |
| 07.11.2025 | 22,00 | 22,70 | 22,00 | 22,00 | -3,08% | - |
| 06.11.2025 | 22,00 | 22,70 | 22,00 | 22,70 | 3,18% | - |
| 05.11.2025 | 22,70 | 22,70 | 22,00 | 22,00 | 0,00% | - |
| 04.11.2025 | 22,00 | 22,70 | 22,00 | 22,00 | 0,00% | - |
| 03.11.2025 | 23,00 | 23,20 | 22,00 | 22,00 | 0,00% | 3.032,00 |
| 30.10.2025 | 22,00 | 22,50 | 22,00 | 22,00 | 0,00% | - |
| 28.10.2025 | 22,50 | 22,50 | 22,00 | 22,00 | 0,00% | - |
| 27.10.2025 | 22,50 | 22,50 | 22,00 | 22,00 | 0,00% | 2.300,00 |
| 24.10.2025 | 22,50 | 22,50 | 22,00 | 22,00 | 0,00% | - |
| 22.10.2025 | 22,60 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 21.10.2025 | 22,00 | 22,60 | 22,00 | 22,00 | -5,17% | - |
| 20.10.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 0,87% | 65,00 |
| 17.10.2025 | 22,60 | 23,10 | 22,60 | 23,00 | 0,00% | - |
| 16.10.2025 | 22,00 | 23,50 | 22,00 | 23,00 | 4,55% | - |
| 15.10.2025 | 22,00 | 23,60 | 22,00 | 22,00 | -1,79% | 7.020,00 |
| 14.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 9,80% | 1.476,00 |
| 09.10.2025 | 21,60 | 22,60 | 20,40 | 20,40 | 0,00% | - |
| 08.10.2025 | 20,40 | 21,90 | 20,40 | 20,40 | -2,86% | - |
| 07.10.2025 | 20,40 | 21,90 | 20,40 | 21,00 | 2,94% | - |
| 06.10.2025 | 21,90 | 21,90 | 20,40 | 20,40 | -2,86% | - |
| 03.10.2025 | 21,90 | 21,90 | 21,00 | 21,00 | 0,00% | - |
| 02.10.2025 | 20,40 | 21,90 | 20,40 | 21,00 | -2,78% | 3.300,00 |
| 01.10.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 4,85% | - |
| 29.09.2025 | 21,70 | 21,70 | 20,60 | 20,60 | -5,50% | - |
| 26.09.2025 | 22,30 | 22,30 | 21,70 | 21,80 | 0,00% | 97,00 |
| 25.09.2025 | 21,80 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 24.09.2025 | 22,30 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 23.09.2025 | 20,60 | 22,60 | 20,60 | 21,80 | 5,83% | 16.620,00 |
| 22.09.2025 | 21,20 | 21,20 | 20,30 | 20,60 | -3,74% | 4.150,00 |
| 19.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 18.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 17.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 16.09.2025 | 21,10 | 21,40 | 21,10 | 21,40 | 1,42% | - |
| 15.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 12.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -2,78% | - |
| 11.09.2025 | 20,20 | 21,60 | 20,20 | 21,60 | 6,93% | 210,00 |
| 10.09.2025 | 21,00 | 21,10 | 20,20 | 20,20 | -5,61% | 250,00 |
| 09.09.2025 | 21,00 | 21,70 | 20,90 | 21,40 | 2,39% | 230,00 |
| 05.09.2025 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 04.09.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | - |
| 03.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | 100,00 |
| 02.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 01.09.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -1,42% | - |
| 29.08.2025 | 21,50 | 21,90 | 21,20 | 21,20 | 0,47% | 1.000,00 |
| 28.08.2025 | 21,00 | 21,80 | 21,00 | 21,10 | -0,94% | 2.212,00 |
| 27.08.2025 | 21,30 | 21,50 | 21,20 | 21,30 | 0,47% | 291,00 |
| 26.08.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | - |
| 25.08.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | 800,00 |
| 22.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 21.08.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |