19,000€
Echtzeit-Aktienkurs ALLERTHAL-WERKE-AG O.N.
Bid:
Ask:
Aktienkurse zur ALLERTHAL-WERKE-AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |