55,100€
0,92%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 54,80 | 55,40 | 54,40 | 55,10 | 0,73% | - |
| 26.06.2025 | 54,20 | 55,50 | 54,20 | 54,70 | 1,11% | - |
| 25.06.2025 | 54,20 | 55,10 | 53,90 | 54,10 | 0,00% | - |
| 24.06.2025 | 55,70 | 56,50 | 53,90 | 54,10 | -3,05% | 18.140,00 |
| 23.06.2025 | 55,00 | 56,90 | 54,80 | 55,80 | 1,45% | - |
| 20.06.2025 | 54,10 | 55,00 | 53,60 | 55,00 | 1,85% | - |
| 19.06.2025 | 55,90 | 55,90 | 54,00 | 54,00 | -3,23% | - |
| 18.06.2025 | 54,10 | 56,80 | 54,10 | 55,80 | 3,33% | - |
| 17.06.2025 | 55,40 | 55,40 | 54,00 | 54,00 | -2,35% | - |
| 16.06.2025 | 56,70 | 57,50 | 55,30 | 55,30 | -2,30% | - |
| 13.06.2025 | 54,70 | 57,50 | 54,50 | 56,60 | 3,47% | 3.500,00 |
| 12.06.2025 | 54,20 | 55,10 | 54,00 | 54,70 | 0,92% | - |
| 11.06.2025 | 54,40 | 54,70 | 54,20 | 54,20 | -0,18% | 7.350,00 |
| 10.06.2025 | 55,00 | 55,70 | 52,60 | 54,30 | -0,37% | - |
| 09.06.2025 | 55,30 | 56,60 | 54,50 | 54,50 | -1,45% | - |
| 06.06.2025 | 54,70 | 55,40 | 54,60 | 55,30 | 1,28% | 760,00 |
| 05.06.2025 | 55,00 | 55,30 | 54,60 | 54,60 | -0,55% | 1.475,00 |
| 04.06.2025 | 54,50 | 55,60 | 54,50 | 54,90 | 1,86% | - |
| 03.06.2025 | 55,40 | 55,70 | 52,40 | 53,90 | -2,71% | - |
| 02.06.2025 | 57,00 | 57,70 | 55,30 | 55,40 | -2,81% | - |
| 30.05.2025 | 57,80 | 57,90 | 57,00 | 57,00 | -1,38% | - |
| 29.05.2025 | 57,80 | 58,60 | 57,30 | 57,80 | 0,00% | - |
| 28.05.2025 | 56,50 | 58,40 | 56,40 | 57,80 | 2,30% | 1.580,00 |
| 27.05.2025 | 56,60 | 57,00 | 56,40 | 56,50 | -0,35% | 7.600,00 |
| 26.05.2025 | 55,30 | 56,80 | 55,00 | 56,70 | 2,35% | 8.921,00 |
| 23.05.2025 | 56,40 | 56,80 | 54,00 | 55,40 | -1,95% | 1.400,00 |
| 22.05.2025 | 56,30 | 56,80 | 56,00 | 56,50 | 0,53% | - |
| 21.05.2025 | 55,90 | 56,70 | 55,80 | 56,20 | 0,72% | 2.100,00 |
| 20.05.2025 | 56,20 | 56,60 | 55,60 | 55,80 | -0,71% | 1.265,00 |
| 19.05.2025 | 55,60 | 57,30 | 54,90 | 56,20 | 1,44% | - |
| 16.05.2025 | 54,70 | 55,80 | 54,70 | 55,40 | 1,47% | 2.109,00 |
| 15.05.2025 | 55,30 | 55,80 | 54,60 | 54,60 | -1,44% | 200,00 |
| 14.05.2025 | 55,80 | 55,80 | 55,10 | 55,40 | -0,54% | - |
| 13.05.2025 | 54,40 | 56,10 | 54,40 | 55,70 | 2,58% | - |
| 12.05.2025 | 57,20 | 58,10 | 53,40 | 54,30 | -5,07% | - |
| 09.05.2025 | 57,90 | 58,30 | 56,30 | 57,20 | -1,21% | 2.500,00 |
| 08.05.2025 | 56,20 | 58,00 | 56,20 | 57,90 | 3,02% | 1.470,00 |
| 07.05.2025 | 56,80 | 57,30 | 56,20 | 56,20 | -1,23% | - |
| 06.05.2025 | 56,60 | 57,40 | 55,00 | 56,90 | 0,00% | 720,00 |
| 05.05.2025 | 57,00 | 57,60 | 55,10 | 56,90 | -0,35% | 8.456,00 |
| 02.05.2025 | 55,90 | 57,80 | 55,90 | 57,10 | 2,15% | 1.365,00 |
| 30.04.2025 | 55,90 | 56,40 | 55,80 | 55,90 | 0,90% | - |
| 29.04.2025 | 54,90 | 55,90 | 54,60 | 55,40 | 0,36% | 1.020,00 |
| 28.04.2025 | 51,90 | 55,60 | 51,50 | 55,20 | 6,56% | 2.092,00 |
| 25.04.2025 | 50,60 | 51,80 | 50,10 | 51,80 | 1,57% | 1.160,00 |
| 24.04.2025 | 50,50 | 51,00 | 50,40 | 51,00 | 0,99% | - |
| 23.04.2025 | 50,40 | 51,00 | 50,20 | 50,50 | 1,00% | - |
| 22.04.2025 | 50,40 | 50,60 | 50,00 | 50,00 | -0,79% | 120,00 |
| 17.04.2025 | 50,90 | 51,40 | 49,90 | 50,40 | -1,18% | - |
| 16.04.2025 | 51,10 | 51,40 | 49,30 | 51,00 | -0,20% | - |
| 15.04.2025 | 49,25 | 51,10 | 48,55 | 51,10 | 3,65% | 5.030,00 |
| 14.04.2025 | 48,60 | 49,30 | 48,45 | 49,30 | 0,82% | 3.120,00 |
| 11.04.2025 | 48,50 | 49,15 | 47,55 | 48,90 | 0,82% | - |
| 10.04.2025 | 50,00 | 50,05 | 48,15 | 48,50 | -2,02% | - |
| 09.04.2025 | 49,60 | 50,10 | 46,45 | 49,50 | -0,30% | 2.500,00 |
| 08.04.2025 | 49,60 | 50,20 | 48,85 | 49,65 | 0,61% | 2.402,00 |
| 07.04.2025 | 46,15 | 49,75 | 45,55 | 49,35 | 4,78% | 2.935,00 |
| 04.04.2025 | 54,30 | 54,40 | 46,90 | 47,10 | -13,42% | 1.611,00 |
| 03.04.2025 | 54,00 | 54,80 | 53,30 | 54,40 | 0,00% | 980,00 |
| 02.04.2025 | 53,70 | 54,70 | 53,70 | 54,40 | 1,49% | - |
| 01.04.2025 | 54,30 | 54,80 | 53,40 | 53,60 | -1,29% | - |
| 31.03.2025 | 56,80 | 57,10 | 51,80 | 54,30 | -4,40% | 450,00 |
| 28.03.2025 | 56,80 | 57,10 | 56,40 | 56,80 | 0,00% | 4.400,00 |
| 27.03.2025 | 57,60 | 58,20 | 56,60 | 56,80 | -1,39% | 488,00 |
| 26.03.2025 | 58,20 | 58,50 | 56,90 | 57,60 | -1,03% | - |
| 25.03.2025 | 58,40 | 58,60 | 57,50 | 58,20 | -0,34% | - |
| 24.03.2025 | 58,80 | 58,90 | 58,00 | 58,40 | -0,34% | 3.271,00 |
| 21.03.2025 | 59,70 | 59,80 | 56,80 | 58,60 | -2,66% | - |
| 20.03.2025 | 59,60 | 60,20 | 57,70 | 60,20 | 0,50% | 2.550,00 |
| 19.03.2025 | 59,40 | 60,80 | 58,70 | 59,90 | -0,99% | - |
| 18.03.2025 | 58,50 | 60,60 | 58,20 | 60,50 | 3,42% | 1.475,00 |
| 17.03.2025 | 58,80 | 58,90 | 57,10 | 58,50 | 0,52% | 1.180,00 |
| 14.03.2025 | 56,40 | 58,20 | 56,40 | 58,20 | 3,01% | 13.620,00 |
| 13.03.2025 | 56,10 | 57,40 | 55,40 | 56,50 | 0,53% | 943,00 |
| 12.03.2025 | 54,30 | 56,30 | 54,20 | 56,20 | 3,31% | 2.369,00 |
| 11.03.2025 | 53,40 | 54,40 | 53,40 | 54,40 | 1,87% | 3.100,00 |
| 10.03.2025 | 53,40 | 54,40 | 53,00 | 53,40 | 0,75% | 1.920,00 |
| 07.03.2025 | 53,40 | 53,70 | 52,30 | 53,00 | -0,75% | - |
| 06.03.2025 | 52,80 | 53,60 | 52,60 | 53,40 | 1,33% | - |
| 05.03.2025 | 51,00 | 53,10 | 50,20 | 52,70 | 3,54% | 2.300,00 |
| 04.03.2025 | 53,00 | 53,20 | 50,20 | 50,90 | -3,96% | 1.458,00 |
| 03.03.2025 | 51,30 | 53,20 | 50,40 | 53,00 | 2,32% | 1.970,00 |
| 28.02.2025 | 54,30 | 54,40 | 50,70 | 51,80 | -4,43% | 2.740,00 |
| 27.02.2025 | 54,10 | 54,50 | 53,80 | 54,20 | 0,18% | 3.404,00 |
| 26.02.2025 | 54,40 | 55,20 | 54,00 | 54,10 | -0,55% | 548,00 |
| 25.02.2025 | 54,80 | 55,20 | 54,10 | 54,40 | -0,55% | 3.740,00 |
| 24.02.2025 | 54,30 | 55,30 | 54,00 | 54,70 | -0,18% | - |
| 21.02.2025 | 54,90 | 55,80 | 54,50 | 54,80 | -0,72% | - |
| 20.02.2025 | 54,60 | 55,70 | 54,50 | 55,20 | 1,28% | 1.585,00 |
| 19.02.2025 | 56,30 | 57,30 | 53,90 | 54,50 | -3,71% | 2.142,00 |
| 18.02.2025 | 57,50 | 57,70 | 56,60 | 56,60 | -1,39% | 3.900,00 |
| 17.02.2025 | 58,10 | 58,60 | 57,20 | 57,40 | -1,54% | 360,00 |
| 14.02.2025 | 59,30 | 60,00 | 57,80 | 58,30 | -1,52% | 7.815,00 |
| 13.02.2025 | 59,70 | 59,80 | 59,20 | 59,20 | -0,50% | - |
| 12.02.2025 | 60,10 | 60,40 | 59,10 | 59,50 | -1,49% | 450,00 |
| 11.02.2025 | 60,40 | 60,50 | 59,50 | 60,40 | 0,00% | - |
| 10.02.2025 | 59,60 | 60,40 | 59,30 | 60,40 | 1,34% | - |
| 07.02.2025 | 59,00 | 59,80 | 59,00 | 59,60 | 0,85% | 365,00 |
| 06.02.2025 | 59,50 | 61,30 | 57,30 | 59,10 | -0,51% | 6.900,00 |
| 05.02.2025 | 58,70 | 59,70 | 56,30 | 59,40 | 1,71% | 4.130,00 |