11,725€
-3,18%
Echtzeit-Aktienkurs Allwyn AG
Bid:
Ask:
Aktienkurse zur Allwyn AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,36 | 12,40 | 11,99 | 12,13 | -1,86% | 21.440,00 |
| 19.10.2026 | 12,31 | 12,43 | 12,18 | 12,36 | -0,02% | 6.964,00 |
| 16.10.2026 | 12,04 | 12,36 | 11,95 | 12,36 | 2,77% | - |
| 15.10.2026 | 12,03 | 12,32 | 11,89 | 12,03 | -0,89% | 10.398,00 |
| 14.10.2026 | 11,98 | 12,35 | 11,91 | 12,13 | 1,13% | 19.500,00 |
| 13.10.2026 | 12,48 | 12,56 | 11,88 | 12,00 | -3,79% | 4.800,00 |
| 12.10.2026 | 11,86 | 12,55 | 11,83 | 12,47 | 4,90% | 10.500,00 |
| 09.10.2026 | 11,40 | 12,04 | 11,40 | 11,89 | 2,48% | 16.492,00 |
| 08.10.2026 | 11,44 | 11,85 | 11,32 | 11,60 | 0,83% | - |
| 07.10.2026 | 11,49 | 11,65 | 11,37 | 11,51 | 0,13% | 5.350,00 |
| 06.10.2026 | 11,79 | 11,89 | 11,45 | 11,49 | -3,36% | 28.917,00 |
| 05.10.2026 | 11,33 | 11,89 | 11,12 | 11,89 | 6,83% | 19.530,00 |
| 02.10.2026 | 11,47 | 11,62 | 11,11 | 11,13 | -2,90% | 3.520,00 |
| 01.10.2026 | 11,52 | 11,70 | 11,37 | 11,46 | -0,55% | 7.285,00 |
| 30.09.2026 | 11,45 | 11,61 | 11,32 | 11,53 | 0,80% | 22.386,00 |
| 29.09.2026 | 11,11 | 11,50 | 11,07 | 11,43 | 1,65% | 13.497,00 |
| 28.09.2026 | 11,94 | 11,98 | 11,08 | 11,25 | -5,21% | 13.689,00 |
| 25.09.2026 | 12,18 | 12,19 | 11,82 | 11,87 | -1,93% | 11.280,00 |
| 24.09.2026 | 12,32 | 12,37 | 12,04 | 12,10 | -1,80% | - |
| 23.09.2026 | 12,30 | 12,46 | 12,16 | 12,32 | 0,16% | 20.536,00 |
| 22.09.2026 | 12,24 | 12,37 | 12,14 | 12,30 | -0,08% | 9.921,00 |
| 21.09.2026 | 12,68 | 12,70 | 12,13 | 12,31 | -2,29% | 6.100,00 |
| 18.09.2026 | 12,59 | 12,70 | 12,46 | 12,60 | 0,12% | 63.000,00 |
| 17.09.2026 | 12,63 | 12,73 | 12,46 | 12,58 | -0,20% | - |
| 16.09.2026 | 13,02 | 13,08 | 12,60 | 12,61 | -2,79% | 11.580,00 |
| 15.09.2026 | 12,80 | 13,02 | 12,70 | 12,97 | 0,99% | - |
| 14.09.2026 | 13,17 | 13,22 | 12,71 | 12,84 | -2,54% | 12.470,00 |
| 11.09.2026 | 13,29 | 13,31 | 12,95 | 13,18 | -0,34% | 5.400,00 |
| 10.09.2026 | 13,05 | 13,39 | 13,04 | 13,22 | 1,34% | 5.700,00 |
| 09.09.2026 | 13,12 | 13,19 | 13,03 | 13,05 | -0,43% | 12.725,00 |
| 08.09.2026 | 12,89 | 13,22 | 12,76 | 13,11 | 0,42% | 34.518,00 |
| 07.09.2026 | 13,18 | 13,28 | 12,97 | 13,05 | -0,67% | 6.000,00 |
| 04.09.2026 | 13,28 | 13,35 | 13,02 | 13,14 | -0,94% | - |
| 03.09.2026 | 13,16 | 13,51 | 13,11 | 13,26 | 1,26% | - |
| 02.09.2026 | 13,40 | 13,51 | 13,06 | 13,10 | -2,20% | 2.794,00 |
| 01.09.2026 | 13,72 | 13,81 | 13,33 | 13,39 | -2,56% | 14.563,00 |
| 31.08.2026 | 14,00 | 14,02 | 13,54 | 13,75 | -1,33% | 3.563,00 |
| 28.08.2026 | 14,18 | 14,26 | 13,84 | 13,93 | -1,51% | 1.200,00 |
| 27.08.2026 | 14,27 | 14,48 | 13,92 | 14,14 | -0,21% | 28.985,00 |
| 26.08.2026 | 14,03 | 14,63 | 13,92 | 14,17 | 1,54% | 40.047,00 |
| 25.08.2026 | 13,97 | 14,45 | 13,93 | 13,96 | -0,01% | 15.948,00 |
| 24.08.2026 | 13,96 | 14,23 | 13,84 | 13,96 | 0,14% | 19.923,00 |
| 21.08.2026 | 13,97 | 14,24 | 13,92 | 13,94 | 0,83% | 7.838,00 |
| 20.08.2026 | 13,90 | 14,18 | 13,80 | 13,83 | 0,01% | 9.450,00 |
| 19.08.2026 | 13,91 | 14,19 | 13,81 | 13,82 | -0,68% | 21.838,00 |
| 18.08.2026 | 13,70 | 14,36 | 13,68 | 13,92 | 1,05% | 57.429,00 |
| 17.08.2026 | 13,66 | 14,15 | 13,57 | 13,77 | 0,90% | 9.749,00 |
| 14.08.2026 | 13,46 | 13,70 | 13,43 | 13,65 | 1,35% | - |
| 13.08.2026 | 13,64 | 13,67 | 13,42 | 13,47 | -0,72% | 2.068,00 |
| 12.08.2026 | 13,67 | 13,76 | 13,46 | 13,57 | -0,33% | 1.774,00 |
| 11.08.2026 | 13,74 | 13,76 | 13,52 | 13,61 | -0,33% | 17.439,00 |
| 10.08.2026 | 13,64 | 13,67 | 13,27 | 13,66 | 0,18% | 5.040,00 |
| 07.08.2026 | 13,29 | 13,71 | 13,29 | 13,63 | 1,83% | 2.800,00 |
| 06.08.2026 | 13,27 | 13,58 | 13,25 | 13,39 | 0,69% | 3.560,00 |
| 05.08.2026 | 13,56 | 13,56 | 13,24 | 13,29 | -1,75% | 3.200,00 |
| 04.08.2026 | 13,89 | 13,97 | 13,51 | 13,53 | -1,46% | 16.326,00 |
| 03.08.2026 | 13,25 | 13,87 | 13,23 | 13,73 | 4,27% | 4.510,00 |
| 31.07.2026 | 13,21 | 13,30 | 13,08 | 13,17 | -0,04% | 3.696,00 |
| 30.07.2026 | 13,25 | 13,39 | 13,03 | 13,17 | -0,34% | 16.050,00 |
| 29.07.2026 | 13,21 | 13,46 | 13,19 | 13,22 | 0,14% | - |
| 28.07.2026 | 12,97 | 13,35 | 12,92 | 13,20 | 1,03% | - |
| 27.07.2026 | 13,02 | 13,15 | 12,96 | 13,07 | 0,19% | 1.722,00 |
| 24.07.2026 | 12,87 | 13,22 | 12,83 | 13,04 | 0,94% | - |
| 23.07.2026 | 13,25 | 13,28 | 12,73 | 12,92 | -2,28% | 10.872,00 |
| 22.07.2026 | 13,26 | 13,45 | 13,03 | 13,22 | -0,44% | 1.750,00 |
| 21.07.2026 | 13,28 | 13,52 | 13,12 | 13,28 | 0,44% | 8.000,00 |
| 20.07.2026 | 13,22 | 13,29 | 12,96 | 13,22 | 0,00% | 11.844,00 |
| 17.07.2026 | 13,42 | 13,54 | 12,87 | 13,22 | -0,56% | 12.400,00 |
| 16.07.2026 | 13,51 | 13,59 | 13,15 | 13,30 | -3,13% | 9.056,00 |
| 15.07.2026 | 13,83 | 13,95 | 13,17 | 13,73 | -0,76% | 9.340,00 |
| 14.07.2026 | 13,78 | 13,87 | 13,51 | 13,83 | 0,47% | 17.844,00 |
| 13.07.2026 | 13,59 | 13,77 | 13,42 | 13,77 | -0,07% | 8.196,00 |
| 10.07.2026 | 13,68 | 13,92 | 13,41 | 13,78 | -0,22% | 6.800,00 |
| 09.07.2026 | 13,95 | 14,15 | 13,38 | 13,81 | -2,95% | 16.164,00 |
| 08.07.2026 | 14,01 | 14,41 | 13,66 | 14,23 | 1,48% | 7.354,00 |
| 07.07.2026 | 14,10 | 14,20 | 13,96 | 14,02 | -0,55% | 11.521,00 |
| 06.07.2026 | 14,17 | 14,50 | 13,98 | 14,10 | -0,18% | 11.290,00 |
| 03.07.2026 | 14,18 | 14,43 | 13,98 | 14,12 | -0,11% | 820,00 |
| 02.07.2026 | 14,04 | 14,46 | 14,02 | 14,14 | 0,83% | 3.900,00 |
| 01.07.2026 | 13,95 | 14,15 | 13,95 | 14,02 | 0,11% | - |
| 30.06.2026 | 13,95 | 14,11 | 13,94 | 14,00 | 0,44% | - |
| 29.06.2026 | 14,08 | 14,10 | 13,91 | 13,94 | 0,34% | - |
| 26.06.2026 | 13,57 | 13,93 | 13,57 | 13,90 | 1,87% | - |
| 25.06.2026 | 13,74 | 13,88 | 13,59 | 13,64 | -0,47% | 80.000,00 |
| 24.06.2026 | 13,67 | 13,94 | 13,57 | 13,71 | 0,37% | - |
| 23.06.2026 | 13,35 | 13,78 | 13,33 | 13,66 | 1,99% | - |
| 22.06.2026 | 13,70 | 14,03 | 13,38 | 13,39 | -1,96% | 13.300,00 |
| 19.06.2026 | 13,65 | 14,12 | 13,59 | 13,66 | -0,33% | 7.760,00 |
| 18.06.2026 | 13,80 | 13,93 | 13,36 | 13,70 | -0,28% | 285,00 |
| 17.06.2026 | 14,21 | 14,24 | 13,43 | 13,74 | -3,20% | 7.480,00 |
| 16.06.2026 | 14,07 | 14,21 | 13,71 | 14,19 | 0,94% | 1.920,00 |
| 15.06.2026 | 14,08 | 14,15 | 13,88 | 14,06 | 0,82% | 5.064,00 |
| 12.06.2026 | 14,07 | 14,22 | 13,83 | 13,95 | -0,06% | 840,00 |
| 11.06.2026 | 13,45 | 13,95 | 13,43 | 13,95 | 4,01% | 5.456,00 |
| 10.06.2026 | 13,53 | 13,55 | 13,20 | 13,42 | -0,52% | 6.936,00 |
| 09.06.2026 | 13,04 | 13,49 | 13,03 | 13,49 | 3,45% | 3.908,00 |
| 08.06.2026 | 13,21 | 13,39 | 12,88 | 13,04 | -1,21% | 3.053,00 |
| 05.06.2026 | 13,05 | 13,66 | 13,05 | 13,20 | 0,73% | 10.820,00 |
| 04.06.2026 | 13,32 | 13,68 | 13,10 | 13,10 | -1,12% | 4.710,00 |
| 03.06.2026 | 13,00 | 13,33 | 12,77 | 13,25 | 2,82% | 19.300,00 |