50,300€
0,60%
Echtzeit-Aktienkurs All for One Group SE
Bid:
Ask:
Aktienkurse zur All for One Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 50,40 | 50,60 | 50,20 | 50,30 | -0,20% | - |
| 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 |
| 04.02.2025 | 62,00 | 63,40 | 57,00 | 58,40 | -6,26% | 4.812,00 |
| 03.02.2025 | 62,60 | 62,90 | 62,20 | 62,30 | -0,32% | 900,00 |
| 31.01.2025 | 62,50 | 63,00 | 62,40 | 62,50 | -0,32% | - |
| 30.01.2025 | 62,10 | 63,20 | 61,60 | 62,70 | 0,97% | - |
| 29.01.2025 | 62,60 | 63,00 | 62,10 | 62,10 | -0,80% | 3.450,00 |
| 28.01.2025 | 62,40 | 62,90 | 62,40 | 62,60 | -0,16% | - |
| 27.01.2025 | 62,90 | 63,20 | 62,50 | 62,70 | -1,26% | 6.935,00 |
| 24.01.2025 | 64,40 | 64,70 | 62,50 | 63,50 | -1,40% | 3.920,00 |
| 23.01.2025 | 63,60 | 64,70 | 63,40 | 64,40 | 1,26% | - |
| 22.01.2025 | 63,30 | 64,20 | 62,10 | 63,60 | 0,63% | - |
| 21.01.2025 | 62,80 | 63,50 | 62,30 | 63,20 | 0,64% | - |
| 20.01.2025 | 62,70 | 63,50 | 61,80 | 62,80 | 0,00% | 3.629,00 |
| 17.01.2025 | 61,10 | 63,00 | 60,80 | 62,80 | 2,61% | 2.956,00 |
| 16.01.2025 | 60,20 | 61,30 | 60,20 | 61,20 | 1,49% | 1.580,00 |
| 15.01.2025 | 60,20 | 60,30 | 59,40 | 60,30 | 0,17% | 5.408,00 |
| 14.01.2025 | 61,40 | 61,60 | 59,60 | 60,20 | -1,95% | 4.800,00 |
| 13.01.2025 | 58,80 | 61,60 | 58,80 | 61,40 | 4,96% | - |
| 10.01.2025 | 59,60 | 59,60 | 58,30 | 58,50 | -1,85% | 11.500,00 |
| 09.01.2025 | 58,80 | 59,90 | 58,80 | 59,60 | 1,71% | 2.350,00 |
| 08.01.2025 | 58,20 | 58,70 | 57,60 | 58,60 | 1,38% | 1.276,00 |
| 07.01.2025 | 59,20 | 59,20 | 57,80 | 57,80 | -2,53% | - |
| 06.01.2025 | 60,50 | 61,30 | 59,20 | 59,30 | -1,66% | 740,00 |
| 03.01.2025 | 58,80 | 60,80 | 58,80 | 60,30 | 2,55% | 2.500,00 |
| 02.01.2025 | 58,00 | 59,10 | 57,80 | 58,80 | 2,08% | 3.358,00 |
| 30.12.2024 | 57,40 | 58,00 | 56,30 | 57,60 | 0,35% | - |
| 27.12.2024 | 55,80 | 57,50 | 55,40 | 57,40 | 2,87% | 480,00 |
| 23.12.2024 | 56,00 | 56,50 | 55,80 | 55,80 | 0,00% | - |
| 20.12.2024 | 56,40 | 56,50 | 55,20 | 55,80 | -0,53% | 1.829,00 |
| 19.12.2024 | 56,80 | 57,60 | 55,50 | 56,10 | -1,92% | 1.070,00 |
| 18.12.2024 | 56,00 | 58,50 | 56,00 | 57,20 | 2,14% | 2.837,00 |
| 17.12.2024 | 54,80 | 56,30 | 54,70 | 56,00 | 1,82% | 977,00 |
| 16.12.2024 | 53,40 | 55,20 | 52,80 | 55,00 | 4,17% | 600,00 |
| 13.12.2024 | 54,50 | 55,30 | 52,80 | 52,80 | -2,94% | 4.012,00 |
| 12.12.2024 | 54,30 | 55,10 | 54,20 | 54,40 | 0,18% | - |
| 11.12.2024 | 54,80 | 55,10 | 54,30 | 54,30 | -0,91% | 970,00 |
| 10.12.2024 | 55,60 | 55,60 | 54,20 | 54,80 | -1,44% | 1.950,00 |
| 09.12.2024 | 55,90 | 55,90 | 54,40 | 55,60 | -0,18% | 5.400,00 |
| 06.12.2024 | 56,40 | 56,80 | 53,80 | 55,70 | -1,24% | 1.800,00 |
| 05.12.2024 | 56,20 | 56,80 | 55,30 | 56,40 | 0,89% | 1.900,00 |
| 04.12.2024 | 56,20 | 56,40 | 55,90 | 55,90 | -0,89% | - |
| 03.12.2024 | 55,80 | 56,80 | 55,80 | 56,40 | 1,08% | 1.204,00 |
| 02.12.2024 | 55,40 | 57,00 | 54,00 | 55,80 | 1,45% | 4.210,00 |
| 29.11.2024 | 53,60 | 55,00 | 52,70 | 55,00 | 2,61% | - |
| 28.11.2024 | 53,80 | 54,30 | 53,40 | 53,60 | -0,37% | 750,00 |
| 27.11.2024 | 53,00 | 53,80 | 52,50 | 53,80 | 1,51% | 2.130,00 |
| 26.11.2024 | 52,20 | 53,00 | 51,90 | 53,00 | 1,53% | - |
| 25.11.2024 | 54,00 | 54,10 | 52,20 | 52,20 | -3,15% | 1.880,00 |