25,200€
3,28%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 13.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 09.10.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 0,00% | - |
| 08.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 05.10.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | - |
| 02.10.2026 | 24,90 | 27,70 | 24,90 | 25,20 | 1,20% | - |
| 01.10.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 30.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 29.09.2026 | 24,90 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 28.09.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,40% | 13.250,00 |
| 25.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 23.09.2026 | 24,90 | 25,00 | 24,50 | 25,00 | 0,40% | 4.644,00 |
| 22.09.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 21.09.2026 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | 22.000,00 |
| 18.09.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 0,00% | - |
| 16.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.09.2026 | 25,20 | 25,50 | 24,70 | 25,20 | 0,00% | 2.760,00 |
| 09.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.09.2026 | 24,70 | 25,20 | 24,70 | 25,20 | 2,02% | 2.150,00 |
| 03.09.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | 6.400,00 |
| 02.09.2026 | 25,80 | 25,80 | 24,00 | 24,50 | -8,24% | 370,00 |
| 01.09.2026 | 25,80 | 28,00 | 24,00 | 26,70 | 2,30% | 4.110,00 |
| 31.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 28.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 344,00 |
| 27.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 26.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 25.08.2026 | 25,60 | 26,10 | 25,60 | 26,10 | 0,00% | - |
| 24.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 1.080,00 |
| 21.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 20.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 19.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 17.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 484,00 |
| 14.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 13.08.2026 | 26,10 | 26,10 | 25,80 | 25,80 | -1,15% | - |
| 12.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 11.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 10.08.2026 | 26,10 | 26,10 | 25,80 | 25,80 | -1,15% | - |
| 07.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 06.08.2026 | 26,20 | 26,20 | 26,10 | 26,10 | -0,38% | 4.700,00 |
| 05.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.08.2026 | 27,10 | 27,10 | 26,20 | 26,20 | 0,00% | - |
| 31.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 30.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 29.07.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | 690,00 |
| 28.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 27.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 24.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 23.07.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 0,00% | - |
| 22.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 21.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 20.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 17.07.2026 | 26,50 | 26,50 | 26,10 | 26,10 | -1,51% | 7.400,00 |
| 16.07.2026 | 26,00 | 27,20 | 26,00 | 26,50 | -5,02% | 10.800,00 |
| 15.07.2026 | 27,00 | 27,90 | 26,40 | 27,90 | 11,60% | 6.500,00 |
| 14.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 10.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 06.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 02.07.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 01.07.2026 | 24,70 | 24,90 | 24,70 | 24,90 | -2,73% | - |
| 30.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 25.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 24.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 23.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 22.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 18.06.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | 100,00 |
| 17.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 11.06.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 0,00% | 4,00 |
| 10.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 04.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 03.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.05.2026 | 25,70 | 25,70 | 25,60 | 25,60 | -0,39% | - |
| 28.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 27.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 26.05.2026 | 25,20 | 25,70 | 25,20 | 25,70 | 0,39% | - |
| 25.05.2026 | 25,20 | 25,90 | 25,20 | 25,60 | 1,59% | - |
| 22.05.2026 | 24,00 | 25,20 | 24,00 | 25,20 | 0,00% | - |