25,600€
2,40%
Echtzeit-Aktienkurs Allerthal-Werke AG
Bid:
Ask:
Aktienkurse zur Allerthal-Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 16.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 4,82% | - |
| 13.02.2026 | 23,90 | 23,90 | 22,80 | 22,80 | 0,00% | - |
| 12.02.2026 | 23,90 | 23,90 | 22,80 | 22,80 | -4,60% | - |
| 11.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 4,82% | - |
| 10.02.2026 | 23,90 | 23,90 | 22,80 | 22,80 | -4,60% | - |
| 09.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 06.02.2026 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | 150,00 |
| 05.02.2026 | 23,80 | 24,00 | 23,80 | 23,90 | 0,42% | - |
| 04.02.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 6,25% | - |
| 03.02.2026 | 24,40 | 24,40 | 22,40 | 22,40 | -8,20% | - |
| 02.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | - |
| 30.01.2026 | 24,60 | 25,10 | 24,40 | 25,10 | 2,03% | 4.346,00 |
| 29.01.2026 | 24,40 | 24,80 | 24,40 | 24,60 | 0,82% | 13.872,00 |
| 28.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 23.01.2026 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 22.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 21.01.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -3,61% | - |
| 20.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,47% | - |
| 19.01.2026 | 23,00 | 24,90 | 23,00 | 24,30 | 2,10% | 50,00 |
| 16.01.2026 | 23,70 | 24,60 | 22,20 | 23,80 | 8,18% | 2.230,00 |
| 15.01.2026 | 23,00 | 23,00 | 22,00 | 22,00 | -4,35% | - |
| 14.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 13.01.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 5,56% | 84,00 |
| 12.01.2026 | 22,20 | 23,20 | 21,60 | 21,60 | -2,70% | - |
| 09.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 07.01.2026 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 06.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 05.01.2026 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | - |