26,100€
1,95%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |