53,000€
3,11%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,75 | 53,40 | 49,20 | 53,00 | 3,52% | - |
| 21.11.2024 | 51,00 | 51,20 | 50,60 | 51,20 | 0,39% | 680,00 |
| 20.11.2024 | 51,80 | 52,20 | 50,50 | 51,00 | -0,97% | 1.715,00 |
| 19.11.2024 | 53,40 | 53,60 | 50,15 | 51,50 | -3,20% | 5.286,00 |
| 18.11.2024 | 53,50 | 53,90 | 52,30 | 53,20 | 2,70% | 5.994,00 |
| 15.11.2024 | 52,20 | 52,50 | 51,50 | 51,80 | -0,77% | 900,00 |
| 14.11.2024 | 51,40 | 52,30 | 51,30 | 52,20 | 2,76% | - |
| 13.11.2024 | 51,20 | 52,80 | 50,50 | 50,80 | -0,78% | - |
| 12.11.2024 | 51,80 | 52,50 | 50,80 | 51,20 | -0,78% | - |
| 11.11.2024 | 50,15 | 53,10 | 50,00 | 51,60 | 2,89% | 3.390,00 |
| 08.11.2024 | 50,35 | 51,10 | 50,15 | 50,15 | -0,40% | 6.400,00 |
| 07.11.2024 | 50,50 | 50,50 | 49,80 | 50,35 | -0,30% | 279,00 |
| 06.11.2024 | 50,10 | 50,70 | 50,00 | 50,50 | 0,80% | 600,00 |
| 05.11.2024 | 49,90 | 50,15 | 49,20 | 50,10 | 0,60% | 3.360,00 |
| 04.11.2024 | 50,35 | 50,90 | 49,20 | 49,80 | -0,90% | 4.658,00 |
| 01.11.2024 | 50,80 | 50,90 | 49,65 | 50,25 | -1,08% | - |
| 31.10.2024 | 50,05 | 50,80 | 49,95 | 50,80 | 1,60% | - |
| 30.10.2024 | 51,40 | 51,50 | 50,00 | 50,00 | -2,72% | - |
| 29.10.2024 | 52,80 | 53,50 | 51,40 | 51,40 | -2,65% | 140,00 |
| 28.10.2024 | 52,50 | 54,70 | 51,90 | 52,80 | 0,76% | 4.185,00 |
| 25.10.2024 | 53,40 | 53,40 | 51,80 | 52,40 | -2,24% | - |
| 24.10.2024 | 52,60 | 53,60 | 52,30 | 53,60 | 1,90% | 1.150,00 |
| 23.10.2024 | 53,20 | 54,60 | 52,20 | 52,60 | -1,13% | 750,00 |
| 22.10.2024 | 56,10 | 56,10 | 53,00 | 53,20 | -4,66% | 1.425,00 |
| 21.10.2024 | 55,20 | 56,40 | 54,60 | 55,80 | 1,09% | 1.392,00 |
| 18.10.2024 | 54,70 | 55,60 | 54,60 | 55,20 | 0,73% | - |
| 17.10.2024 | 51,40 | 55,90 | 51,00 | 54,80 | 6,61% | 5.400,00 |
| 16.10.2024 | 50,60 | 52,50 | 50,60 | 51,40 | 1,58% | - |
| 15.10.2024 | 50,80 | 52,80 | 50,60 | 50,60 | -1,56% | - |
| 14.10.2024 | 50,15 | 52,00 | 49,80 | 51,40 | 1,98% | 1.120,00 |
| 11.10.2024 | 50,15 | 51,50 | 50,15 | 50,40 | 0,20% | - |
| 10.10.2024 | 50,40 | 50,90 | 50,20 | 50,30 | -0,98% | - |
| 09.10.2024 | 50,70 | 51,50 | 50,20 | 50,80 | 0,40% | 4.300,00 |
| 08.10.2024 | 51,40 | 51,80 | 50,10 | 50,60 | -1,94% | - |
| 07.10.2024 | 51,00 | 52,60 | 50,80 | 51,60 | 1,18% | 12.125,00 |
| 04.10.2024 | 49,75 | 51,20 | 49,65 | 51,00 | 2,51% | 4.840,00 |
| 03.10.2024 | 49,80 | 49,90 | 48,95 | 49,75 | 0,30% | 5.850,00 |
| 02.10.2024 | 49,65 | 49,90 | 48,55 | 49,60 | -0,60% | 3.855,00 |
| 01.10.2024 | 48,30 | 50,80 | 48,10 | 49,90 | 3,31% | 3.476,00 |
| 30.09.2024 | 47,10 | 48,50 | 46,65 | 48,30 | 2,77% | - |
| 27.09.2024 | 46,75 | 48,65 | 46,45 | 47,00 | 0,64% | - |
| 26.09.2024 | 44,70 | 46,75 | 44,45 | 46,70 | 4,24% | 3.600,00 |
| 25.09.2024 | 45,10 | 45,15 | 44,30 | 44,80 | -0,67% | - |
| 24.09.2024 | 44,10 | 45,20 | 43,20 | 45,10 | 2,27% | 468,00 |
| 23.09.2024 | 43,30 | 44,45 | 43,30 | 44,10 | 1,85% | 1.674,00 |
| 20.09.2024 | 44,40 | 44,65 | 42,95 | 43,30 | -2,59% | 1.470,00 |
| 19.09.2024 | 45,60 | 45,95 | 44,25 | 44,45 | -2,52% | - |
| 18.09.2024 | 46,10 | 46,45 | 44,30 | 45,60 | -0,98% | - |
| 17.09.2024 | 44,55 | 46,15 | 44,25 | 46,05 | 3,48% | - |
| 16.09.2024 | 45,05 | 45,35 | 44,40 | 44,50 | -1,11% | 2.810,00 |
| 13.09.2024 | 44,85 | 45,20 | 42,35 | 45,00 | 0,33% | 9.928,00 |
| 12.09.2024 | 46,20 | 46,25 | 44,75 | 44,85 | -3,24% | - |
| 11.09.2024 | 47,30 | 47,60 | 45,65 | 46,35 | -1,17% | 132,00 |
| 10.09.2024 | 47,80 | 47,85 | 46,90 | 46,90 | -1,88% | - |
| 09.09.2024 | 48,55 | 49,10 | 47,55 | 47,80 | -1,44% | - |
| 06.09.2024 | 48,70 | 50,10 | 48,50 | 48,50 | -0,41% | 1.392,00 |
| 05.09.2024 | 49,55 | 49,65 | 48,60 | 48,70 | -1,52% | 1.730,00 |
| 04.09.2024 | 49,00 | 50,20 | 48,40 | 49,45 | 0,92% | 2.180,00 |
| 03.09.2024 | 50,25 | 50,90 | 48,85 | 49,00 | -2,49% | - |
| 02.09.2024 | 47,90 | 54,80 | 47,90 | 50,25 | 4,91% | 4.500,00 |
| 30.08.2024 | 47,20 | 49,05 | 47,15 | 47,90 | 2,57% | - |
| 29.08.2024 | 48,10 | 50,00 | 46,70 | 46,70 | -2,91% | 2.460,00 |
| 28.08.2024 | 48,00 | 49,15 | 47,90 | 48,10 | 0,21% | 1.440,00 |
| 27.08.2024 | 46,50 | 48,00 | 46,00 | 48,00 | 3,23% | 1.475,00 |
| 26.08.2024 | 45,10 | 46,50 | 43,05 | 46,50 | 2,65% | 5.798,00 |
| 23.08.2024 | 44,60 | 45,45 | 43,50 | 45,30 | 1,57% | - |
| 22.08.2024 | 44,05 | 45,60 | 44,05 | 44,60 | 1,36% | 2.540,00 |
| 21.08.2024 | 46,15 | 46,75 | 43,65 | 44,00 | -3,72% | 1.114,00 |
| 20.08.2024 | 46,80 | 47,35 | 45,70 | 45,70 | -2,56% | - |
| 19.08.2024 | 47,75 | 48,10 | 46,80 | 46,90 | -1,68% | 2.100,00 |
| 16.08.2024 | 49,70 | 49,90 | 47,60 | 47,70 | -4,02% | 340,00 |
| 15.08.2024 | 49,30 | 50,10 | 49,15 | 49,70 | 0,81% | - |
| 14.08.2024 | 49,90 | 50,30 | 49,30 | 49,30 | -1,20% | 1.720,00 |
| 13.08.2024 | 50,80 | 50,80 | 48,15 | 49,90 | -1,58% | 2.030,00 |
| 12.08.2024 | 49,75 | 50,80 | 49,20 | 50,70 | 1,91% | 663,00 |
| 09.08.2024 | 48,50 | 51,30 | 48,00 | 49,75 | 2,68% | 3.375,00 |
| 08.08.2024 | 48,25 | 48,50 | 47,20 | 48,45 | 0,94% | - |
| 07.08.2024 | 48,35 | 48,90 | 45,45 | 48,00 | -0,62% | 705,00 |
| 06.08.2024 | 48,10 | 50,40 | 48,05 | 48,30 | 0,31% | 3.596,00 |
| 05.08.2024 | 53,90 | 53,90 | 47,25 | 48,15 | -10,50% | 2.610,00 |
| 02.08.2024 | 55,60 | 56,20 | 53,80 | 53,80 | -3,24% | 6.375,00 |
| 01.08.2024 | 57,60 | 60,40 | 54,40 | 55,60 | -3,47% | 1.905,00 |
| 31.07.2024 | 57,80 | 58,30 | 57,20 | 57,60 | -0,35% | 1.860,00 |
| 30.07.2024 | 59,10 | 59,20 | 56,70 | 57,80 | -2,36% | 2.720,00 |
| 29.07.2024 | 56,60 | 61,80 | 56,30 | 59,20 | 4,59% | 2.900,00 |
| 26.07.2024 | 55,40 | 56,70 | 55,40 | 56,60 | 2,17% | - |
| 25.07.2024 | 56,00 | 56,70 | 55,10 | 55,40 | -1,07% | - |
| 24.07.2024 | 54,80 | 56,30 | 54,20 | 56,00 | 2,19% | 210,00 |
| 23.07.2024 | 53,60 | 54,80 | 53,40 | 54,80 | 2,62% | 1.535,00 |
| 22.07.2024 | 52,80 | 54,20 | 52,80 | 53,40 | 1,14% | 2.800,00 |
| 19.07.2024 | 53,10 | 53,60 | 52,80 | 52,80 | -0,38% | 3.175,00 |
| 18.07.2024 | 53,30 | 54,20 | 52,90 | 53,00 | -0,75% | - |
| 17.07.2024 | 52,60 | 54,10 | 49,80 | 53,40 | 1,91% | 1.414,00 |
| 16.07.2024 | 56,20 | 56,30 | 46,40 | 52,40 | -6,76% | 2.350,00 |
| 15.07.2024 | 57,60 | 57,60 | 56,20 | 56,20 | -2,09% | 13.080,00 |
| 12.07.2024 | 57,10 | 58,10 | 57,00 | 57,40 | 0,35% | 722,00 |
| 11.07.2024 | 57,10 | 58,10 | 57,00 | 57,20 | 0,00% | - |
| 10.07.2024 | 57,40 | 58,30 | 57,00 | 57,20 | -0,69% | 2.500,00 |
| 09.07.2024 | 57,90 | 58,00 | 56,60 | 57,60 | -0,52% | 200,00 |
| 08.07.2024 | 58,80 | 58,80 | 57,60 | 57,90 | -1,19% | - |