26,400€
11,86%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 20.05.2026 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 19.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.05.2026 | 25,60 | 25,60 | 24,60 | 25,20 | -1,56% | 4.320,00 |
| 15.05.2026 | 26,10 | 26,10 | 25,60 | 25,60 | -1,92% | 6.000,00 |
| 13.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 12.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 11.05.2026 | 25,70 | 26,10 | 25,70 | 26,10 | 1,56% | 13.600,00 |
| 08.05.2026 | 25,40 | 25,70 | 25,40 | 25,70 | 0,00% | 17.500,00 |
| 07.05.2026 | 25,70 | 25,70 | 25,40 | 25,70 | 0,00% | 4.800,00 |
| 06.05.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | 360,00 |
| 05.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 04.05.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 1,99% | - |
| 30.04.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 29.04.2026 | 25,10 | 25,40 | 24,50 | 25,10 | 0,40% | 1.000,00 |
| 28.04.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 27.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.04.2026 | 25,00 | 25,20 | 25,00 | 25,20 | -0,40% | - |
| 23.04.2026 | 25,00 | 25,30 | 25,00 | 25,30 | 1,20% | - |
| 22.04.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 21.04.2026 | 24,10 | 24,90 | 24,10 | 24,90 | 0,00% | 14.307,00 |
| 20.04.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 17.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 800,00 |
| 16.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 15.04.2026 | 24,00 | 24,70 | 24,00 | 24,70 | 2,92% | 200,00 |
| 14.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 13.04.2026 | 24,70 | 24,70 | 24,00 | 24,00 | -2,83% | - |
| 10.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 09.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 08.04.2026 | 23,20 | 24,70 | 23,20 | 24,70 | 6,47% | - |
| 07.04.2026 | 24,70 | 24,70 | 23,20 | 23,20 | -6,07% | - |
| 02.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 01.04.2026 | 25,00 | 25,00 | 24,60 | 24,70 | -1,20% | - |
| 31.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.03.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -0,40% | - |
| 27.03.2026 | 24,70 | 25,10 | 24,00 | 25,10 | 1,21% | 5.330,00 |
| 26.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.03.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 24.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 23.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 20.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 19.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 18.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 17.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 16.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 13.03.2026 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | - |
| 12.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,02% | - |
| 11.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 10.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 09.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 06.03.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 1,23% | 130,00 |
| 05.03.2026 | 26,20 | 26,20 | 24,40 | 24,40 | -5,06% | 82,00 |
| 04.03.2026 | 24,70 | 25,70 | 24,70 | 25,70 | -1,15% | - |
| 03.03.2026 | 24,70 | 26,60 | 24,70 | 26,00 | 5,26% | - |
| 02.03.2026 | 24,70 | 24,70 | 24,60 | 24,70 | 0,00% | 8,00 |
| 27.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 7,39% | - |
| 26.02.2026 | 24,70 | 24,70 | 23,00 | 23,00 | -6,88% | - |
| 25.02.2026 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | 200,00 |
| 24.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.02.2026 | 23,00 | 25,20 | 23,00 | 25,20 | 9,57% | - |
| 20.02.2026 | 24,70 | 24,70 | 23,00 | 23,00 | -6,50% | - |
| 19.02.2026 | 23,90 | 24,60 | 23,90 | 24,60 | 2,93% | 270,00 |
| 18.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |