21,300€
1,43%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 21,00 | 21,40 | 21,00 | 21,30 | -0,47% | - |
| 15.08.2025 | 21,00 | 21,50 | 21,00 | 21,40 | 0,47% | - |
| 14.08.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 13.08.2025 | 21,00 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 12.08.2025 | 21,50 | 21,50 | 21,00 | 21,00 | 0,00% | - |
| 11.08.2025 | 20,40 | 21,50 | 20,40 | 21,00 | 0,48% | 6.800,00 |
| 08.08.2025 | 21,50 | 21,50 | 20,90 | 20,90 | 0,00% | - |
| 07.08.2025 | 20,40 | 21,40 | 20,40 | 20,90 | -1,42% | 949,00 |
| 06.08.2025 | 21,60 | 21,60 | 21,00 | 21,20 | 0,95% | 294,00 |
| 05.08.2025 | 21,60 | 21,60 | 20,80 | 21,00 | -2,78% | 4.099,00 |
| 04.08.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 6,00 |
| 01.08.2025 | 22,10 | 22,50 | 21,60 | 21,60 | -2,26% | 622,00 |
| 31.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 30.07.2025 | 21,50 | 23,30 | 21,50 | 22,10 | 1,84% | 1.755,00 |
| 29.07.2025 | 21,50 | 22,00 | 21,50 | 21,70 | 0,93% | 1.045,00 |
| 28.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 200,00 |
| 25.07.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | 155,00 |
| 24.07.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 23.07.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,47% | - |
| 22.07.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 21.07.2025 | 21,30 | 21,60 | 21,20 | 21,60 | 1,41% | 210,00 |
| 18.07.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 0,47% | 3.500,00 |
| 17.07.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 250,00 |
| 16.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 2.156,00 |
| 15.07.2025 | 20,70 | 21,30 | 20,70 | 21,30 | 2,90% | 2.450,00 |
| 14.07.2025 | 19,50 | 21,20 | 19,50 | 20,70 | 2,22% | 400,00 |
| 11.07.2025 | 19,50 | 20,25 | 19,50 | 20,25 | 0,00% | - |
| 10.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 09.07.2025 | 19,50 | 20,25 | 19,50 | 20,25 | 2,02% | 3.076,00 |
| 08.07.2025 | 19,00 | 19,85 | 19,00 | 19,85 | 1,28% | - |
| 07.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 04.07.2025 | 18,20 | 19,10 | 18,20 | 19,10 | 0,00% | - |
| 03.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 02.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 01.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 27.06.2025 | 18,20 | 20,90 | 18,20 | 19,10 | 0,53% | - |
| 26.06.2025 | 18,20 | 19,00 | 18,20 | 19,00 | 0,00% | - |
| 25.06.2025 | 18,20 | 19,00 | 18,20 | 19,00 | 0,00% | - |
| 24.06.2025 | 18,90 | 19,70 | 18,50 | 19,00 | -3,06% | 310,00 |
| 23.06.2025 | 18,90 | 19,60 | 18,90 | 19,60 | -0,51% | - |
| 20.06.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 4,23% | - |
| 19.06.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -3,57% | 3,00 |
| 18.06.2025 | 19,20 | 19,60 | 19,20 | 19,60 | -0,51% | - |
| 17.06.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 2,60% | - |
| 16.06.2025 | 19,60 | 19,70 | 19,20 | 19,20 | -2,54% | - |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.06.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 0,00% | - |
| 10.06.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 2,60% | - |
| 09.06.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 151,00 |
| 06.06.2025 | 18,60 | 19,30 | 18,60 | 19,30 | 0,00% | - |
| 05.06.2025 | 18,60 | 19,30 | 18,60 | 19,30 | 0,00% | - |
| 04.06.2025 | 18,60 | 19,30 | 18,60 | 19,30 | 0,00% | - |
| 03.06.2025 | 18,50 | 19,30 | 18,50 | 19,30 | 0,26% | - |
| 02.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 30.05.2025 | 18,50 | 19,25 | 18,50 | 19,25 | 0,00% | - |
| 29.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 28.05.2025 | 19,25 | 19,40 | 19,25 | 19,25 | 0,00% | - |
| 27.05.2025 | 18,50 | 19,25 | 18,50 | 19,25 | 0,00% | - |
| 26.05.2025 | 18,50 | 19,25 | 18,50 | 19,25 | 0,00% | - |
| 23.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 22.05.2025 | 18,50 | 19,25 | 18,50 | 19,25 | 0,00% | - |
| 21.05.2025 | 18,50 | 19,25 | 18,50 | 19,25 | 0,00% | - |
| 20.05.2025 | 19,05 | 19,90 | 19,05 | 19,25 | 1,05% | 30,00 |
| 19.05.2025 | 19,25 | 19,25 | 19,05 | 19,05 | 0,00% | - |
| 16.05.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 15.05.2025 | 19,00 | 19,05 | 19,00 | 19,05 | 0,26% | - |
| 14.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 13.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.05.2025 | 19,50 | 19,50 | 19,00 | 19,00 | -2,56% | - |
| 09.05.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 0,00% | - |
| 08.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 07.05.2025 | 18,00 | 19,00 | 18,00 | 19,00 | 0,00% | - |
| 06.05.2025 | 18,20 | 19,10 | 18,20 | 19,00 | -0,52% | - |
| 05.05.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 02.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 30.04.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | - |
| 29.04.2025 | 18,10 | 19,50 | 18,10 | 19,50 | 2,36% | - |
| 28.04.2025 | 19,50 | 19,55 | 19,05 | 19,05 | -2,31% | - |
| 25.04.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 0,00% | - |
| 24.04.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 0,00% | - |
| 23.04.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 0,00% | - |
| 22.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 17.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 16.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 15.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 14.04.2025 | 19,50 | 19,50 | 18,50 | 19,50 | 0,00% | 35,00 |
| 11.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 10.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.04.2025 | 19,50 | 19,50 | 18,00 | 19,50 | 0,00% | - |
| 08.04.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 5,41% | - |
| 07.04.2025 | 18,00 | 18,50 | 16,10 | 18,50 | -5,61% | - |
| 04.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 03.04.2025 | 17,20 | 19,60 | 17,20 | 19,60 | 0,00% | - |
| 02.04.2025 | 18,50 | 19,60 | 18,50 | 19,60 | 3,16% | - |
| 01.04.2025 | 18,50 | 19,00 | 17,50 | 19,00 | 0,00% | - |
| 31.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 28.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 27.03.2025 | 18,25 | 19,70 | 18,25 | 18,70 | 2,47% | 200,00 |
| 26.03.2025 | 18,70 | 18,70 | 18,25 | 18,25 | -2,41% | - |