21,600€
6,93%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 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% | - |
| 20.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.08.2024 | 20,00 | 21,80 | 20,00 | 21,80 | 0,00% | - |
| 16.08.2024 | 20,00 | 21,90 | 20,00 | 21,80 | -0,46% | - |
| 15.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 14.08.2024 | 21,90 | 22,50 | 21,90 | 21,90 | 0,00% | - |
| 13.08.2024 | 20,00 | 21,90 | 20,00 | 21,90 | 0,00% | - |
| 12.08.2024 | 20,00 | 21,90 | 20,00 | 21,90 | 0,00% | - |
| 09.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 08.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 07.08.2024 | 22,00 | 22,00 | 21,90 | 21,90 | -0,45% | - |
| 06.08.2024 | 20,20 | 22,00 | 20,20 | 22,00 | 0,00% | - |
| 05.08.2024 | 22,00 | 22,00 | 21,70 | 22,00 | 0,00% | - |
| 02.08.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 01.08.2024 | 20,00 | 21,90 | 20,00 | 21,90 | 0,00% | - |
| 31.07.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 30.07.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 29.07.2024 | 20,70 | 21,90 | 20,70 | 21,90 | -2,23% | - |
| 26.07.2024 | 21,00 | 22,40 | 21,00 | 22,40 | 0,00% | 2,00 |
| 25.07.2024 | 21,00 | 22,40 | 21,00 | 22,40 | 0,00% | - |
| 24.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.07.2024 | 20,00 | 22,40 | 20,00 | 22,40 | 2,28% | - |
| 19.07.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 18.07.2024 | 17,50 | 21,90 | 17,50 | 21,90 | -3,52% | - |
| 17.07.2024 | 21,20 | 22,70 | 21,20 | 22,70 | 0,89% | - |
| 16.07.2024 | 21,00 | 23,80 | 21,00 | 22,50 | 2,27% | 1.936,00 |
| 15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 12.07.2024 | 22,50 | 22,50 | 22,00 | 22,00 | -2,22% | - |
| 11.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 10.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 09.07.2024 | 22,00 | 22,50 | 22,00 | 22,50 | 0,00% | - |
| 08.07.2024 | 22,00 | 22,50 | 22,00 | 22,50 | 0,00% | - |
| 05.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 04.07.2024 | 21,00 | 22,50 | 21,00 | 22,50 | 2,27% | - |
| 03.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 01.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.06.2024 | 21,80 | 21,80 | 21,50 | 21,80 | 0,00% | - |
| 27.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 26.06.2024 | 21,70 | 21,70 | 21,40 | 21,50 | -1,38% | - |
| 25.06.2024 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 24.06.2024 | 20,60 | 21,80 | 20,60 | 21,80 | 0,00% | - |
| 21.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 20.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.06.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 0,47% | 4,00 |
| 18.06.2024 | 20,60 | 21,80 | 20,60 | 21,50 | -1,38% | - |
| 17.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | - |
| 14.06.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 13.06.2024 | 22,00 | 22,60 | 22,00 | 22,10 | 0,00% | 128,00 |
| 12.06.2024 | 21,50 | 22,30 | 21,30 | 22,10 | -0,90% | 1.772,00 |
| 11.06.2024 | 22,40 | 22,40 | 21,60 | 22,30 | 2,29% | - |
| 10.06.2024 | 22,80 | 22,80 | 21,30 | 21,80 | -4,80% | - |
| 07.06.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 06.06.2024 | 21,80 | 22,80 | 21,80 | 22,70 | 0,44% | 74,00 |
| 05.06.2024 | 21,90 | 23,00 | 21,90 | 22,60 | 2,73% | - |
| 04.06.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 3,77% | 20,00 |
| 03.06.2024 | 21,90 | 21,90 | 21,20 | 21,20 | -3,20% | - |
| 31.05.2024 | 20,40 | 21,90 | 20,40 | 21,90 | 0,00% | 24,00 |
| 30.05.2024 | 20,40 | 21,90 | 20,40 | 21,90 | 0,00% | - |
| 29.05.2024 | 20,40 | 21,90 | 20,40 | 21,90 | 0,00% | - |
| 28.05.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 27.05.2024 | 20,40 | 21,90 | 20,40 | 21,90 | 0,00% | - |
| 24.05.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 23.05.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -5,60% | - |
| 22.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 207,00 |
| 17.05.2024 | 21,90 | 23,20 | 21,90 | 22,90 | 4,57% | - |
| 16.05.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -3,10% | - |
| 15.05.2024 | 20,40 | 22,60 | 20,40 | 22,60 | 7,11% | - |
| 14.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 13.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 10,00 |
| 10.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 09.05.2024 | 20,40 | 21,60 | 20,40 | 21,10 | 0,00% | 38,00 |
| 08.05.2024 | 21,90 | 21,90 | 20,40 | 21,10 | -3,65% | - |
| 07.05.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | 10,00 |
| 06.05.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |