18,400€
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 0,00% | - |
| 14.01.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 0,00% | - |
| 13.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 10.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 09.01.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 0,00% | - |
| 08.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 07.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 06.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 03.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 02.01.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 0,00% | - |
| 30.12.2024 | 18,40 | 19,05 | 18,40 | 18,85 | 0,00% | 750,00 |
| 27.12.2024 | 18,40 | 18,85 | 18,40 | 18,85 | 0,00% | - |
| 23.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 20.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 19.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 18.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 17.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 16.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 13.12.2024 | 18,40 | 18,85 | 18,40 | 18,85 | 0,00% | 1.500,00 |
| 12.12.2024 | 18,65 | 18,85 | 17,95 | 18,85 | 1,07% | 2.450,00 |
| 11.12.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 10.12.2024 | 18,00 | 18,65 | 18,00 | 18,65 | -0,27% | - |
| 09.12.2024 | 18,70 | 18,70 | 18,65 | 18,70 | 0,00% | - |
| 06.12.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | - |
| 05.12.2024 | 18,00 | 18,90 | 18,00 | 18,90 | 0,00% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 03.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 02.12.2024 | 18,00 | 18,90 | 18,00 | 18,90 | 0,00% | - |
| 29.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 27.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 26.11.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | - |
| 25.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.11.2024 | 18,00 | 18,70 | 18,00 | 18,70 | 0,00% | - |
| 21.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 20.11.2024 | 18,45 | 18,70 | 18,45 | 18,70 | 1,36% | - |
| 19.11.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 18.11.2024 | 20,00 | 20,00 | 18,45 | 18,45 | -7,75% | 650,00 |
| 15.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 600,00 |
| 14.11.2024 | 18,75 | 20,00 | 18,75 | 20,00 | 6,67% | 600,00 |
| 13.11.2024 | 20,00 | 20,00 | 18,75 | 18,75 | -6,25% | 1.800,00 |
| 12.11.2024 | 20,00 | 20,25 | 20,00 | 20,00 | 0,00% | - |
| 11.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.11.2024 | 20,00 | 20,00 | 19,00 | 20,00 | 0,00% | 2.000,00 |
| 07.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 05.11.2024 | 19,00 | 20,10 | 19,00 | 20,00 | -0,50% | - |
| 04.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 01.11.2024 | 21,10 | 21,10 | 19,20 | 20,20 | -4,27% | - |
| 31.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 30.10.2024 | 19,20 | 21,10 | 19,20 | 21,10 | 0,00% | - |
| 29.10.2024 | 19,20 | 21,10 | 19,20 | 21,10 | 0,00% | - |
| 28.10.2024 | 19,20 | 21,10 | 19,20 | 21,10 | 0,00% | - |
| 25.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 24.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 23.10.2024 | 19,20 | 21,10 | 19,20 | 21,10 | 0,00% | - |
| 22.10.2024 | 19,50 | 21,10 | 19,50 | 21,10 | 8,21% | 12.908,00 |
| 21.10.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | - |
| 18.10.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | - |
| 17.10.2024 | 19,50 | 19,75 | 19,50 | 19,50 | -1,27% | - |
| 16.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 15.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 14.10.2024 | 19,50 | 19,75 | 19,50 | 19,75 | 0,00% | - |
| 11.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 09.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 08.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 07.10.2024 | 19,50 | 19,75 | 19,50 | 19,75 | 1,28% | - |
| 04.10.2024 | 19,95 | 19,95 | 19,35 | 19,50 | -1,52% | 413,00 |
| 03.10.2024 | 18,70 | 19,80 | 18,70 | 19,80 | 2,33% | - |
| 02.10.2024 | 19,15 | 19,35 | 19,15 | 19,35 | 1,04% | - |
| 01.10.2024 | 19,00 | 19,20 | 19,00 | 19,15 | 0,52% | 15,00 |
| 30.09.2024 | 21,70 | 21,70 | 18,75 | 19,05 | -12,21% | 743,00 |
| 27.09.2024 | 20,40 | 21,70 | 20,30 | 21,70 | 3,33% | 30,00 |
| 26.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.09.2024 | 20,80 | 21,00 | 20,70 | 21,00 | 0,96% | - |
| 24.09.2024 | 21,60 | 21,70 | 20,80 | 20,80 | -3,70% | 795,00 |
| 23.09.2024 | 21,70 | 21,80 | 21,60 | 21,60 | 1,89% | 150,00 |
| 20.09.2024 | 21,60 | 21,60 | 21,10 | 21,20 | -1,85% | - |
| 19.09.2024 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | 600,00 |
| 18.09.2024 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 17.09.2024 | 23,20 | 23,20 | 21,80 | 21,80 | -6,03% | 201,00 |
| 16.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.09.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 12.09.2024 | 21,80 | 23,20 | 21,80 | 23,20 | 0,00% | - |
| 11.09.2024 | 21,80 | 23,20 | 21,80 | 23,20 | 0,00% | - |
| 10.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.09.2024 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | - |
| 06.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 05.09.2024 | 21,80 | 23,20 | 21,80 | 23,00 | -0,86% | - |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 30.08.2024 | 23,20 | 23,30 | 23,20 | 23,20 | 0,87% | - |
| 29.08.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 28.08.2024 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | - |
| 27.08.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 6,91% | - |
| 26.08.2024 | 21,70 | 23,00 | 21,70 | 21,70 | 0,00% | - |
| 23.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 22.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 21.08.2024 | 20,00 | 21,80 | 20,00 | 21,70 | -0,46% | - |