18,200€
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 24.03.2025 | 18,00 | 18,90 | 18,00 | 18,90 | 1,07% | 1.660,00 |
| 21.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 20.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 19.03.2025 | 18,00 | 18,70 | 18,00 | 18,70 | 0,00% | - |
| 18.03.2025 | 18,00 | 18,70 | 18,00 | 18,70 | 0,00% | - |
| 17.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 14.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 13.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 12.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 11.03.2025 | 18,00 | 18,70 | 18,00 | 18,70 | 0,00% | - |
| 10.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 07.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 06.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 05.03.2025 | 18,40 | 20,40 | 18,40 | 18,70 | 1,63% | 444,00 |
| 04.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 03.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 28.02.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 2,22% | - |
| 27.02.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 2,27% | 600,00 |
| 26.02.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -2,22% | - |
| 25.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 24.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 21.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 19.02.2025 | 17,20 | 18,00 | 17,20 | 17,50 | 0,00% | - |
| 18.02.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -2,78% | - |
| 17.02.2025 | 17,40 | 18,10 | 17,40 | 18,00 | -0,55% | 660,00 |
| 14.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 13.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 12.02.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 11.02.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |