14,750€
0,68%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,65 | 14,75 | 14,65 | 14,65 | 0,00% | - |
| 08.05.2025 | 14,75 | 15,05 | 14,65 | 14,65 | -0,68% | - |
| 07.05.2025 | 14,80 | 14,80 | 14,60 | 14,75 | 0,00% | - |
| 06.05.2025 | 14,70 | 14,90 | 14,60 | 14,75 | 0,68% | - |
| 05.05.2025 | 14,65 | 14,80 | 14,65 | 14,65 | -0,68% | - |
| 02.05.2025 | 14,85 | 14,85 | 14,65 | 14,75 | 0,68% | - |
| 30.04.2025 | 14,75 | 14,75 | 14,60 | 14,65 | -1,01% | 100,00 |
| 29.04.2025 | 14,70 | 14,80 | 14,50 | 14,80 | 0,34% | - |
| 28.04.2025 | 14,60 | 14,80 | 14,60 | 14,75 | 0,00% | - |
| 25.04.2025 | 14,95 | 15,30 | 14,55 | 14,75 | -0,67% | - |
| 24.04.2025 | 14,80 | 15,10 | 14,70 | 14,85 | 1,02% | - |
| 23.04.2025 | 14,55 | 14,95 | 14,30 | 14,70 | 1,38% | 103,00 |
| 22.04.2025 | 13,75 | 14,75 | 13,40 | 14,50 | 8,21% | - |
| 17.04.2025 | 15,45 | 15,45 | 12,90 | 13,40 | -12,13% | 99,00 |
| 16.04.2025 | 14,55 | 15,25 | 14,50 | 15,25 | 4,45% | - |
| 15.04.2025 | 14,65 | 14,65 | 14,55 | 14,60 | 0,34% | - |
| 14.04.2025 | 14,65 | 14,65 | 14,55 | 14,55 | -0,34% | - |
| 11.04.2025 | 15,00 | 15,15 | 14,60 | 14,60 | -2,34% | - |
| 10.04.2025 | 14,60 | 14,95 | 14,50 | 14,95 | 1,70% | - |
| 09.04.2025 | 13,90 | 14,70 | 13,50 | 14,70 | 5,76% | - |
| 08.04.2025 | 14,70 | 14,70 | 13,50 | 13,90 | -3,81% | - |
| 07.04.2025 | 14,20 | 14,50 | 14,20 | 14,45 | 1,76% | - |
| 04.04.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -2,74% | - |
| 03.04.2025 | 13,55 | 14,60 | 13,55 | 14,60 | 3,55% | - |
| 02.04.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 974,00 |
| 01.04.2025 | 13,95 | 14,00 | 13,85 | 13,90 | -1,07% | - |
| 31.03.2025 | 13,70 | 14,05 | 13,70 | 14,05 | 1,44% | - |
| 28.03.2025 | 13,90 | 13,95 | 13,85 | 13,85 | -1,07% | - |
| 27.03.2025 | 13,85 | 14,00 | 13,80 | 14,00 | 0,00% | - |
| 26.03.2025 | 14,95 | 14,95 | 13,85 | 14,00 | -6,35% | 100,00 |
| 25.03.2025 | 15,20 | 15,30 | 14,95 | 14,95 | -1,64% | - |
| 24.03.2025 | 15,30 | 15,45 | 15,15 | 15,20 | 0,33% | - |
| 21.03.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 20.03.2025 | 15,25 | 15,25 | 15,15 | 15,15 | -0,66% | - |
| 19.03.2025 | 14,75 | 15,35 | 14,75 | 15,25 | 3,39% | - |
| 18.03.2025 | 14,45 | 14,75 | 14,35 | 14,75 | 0,68% | - |
| 17.03.2025 | 14,45 | 14,65 | 14,40 | 14,65 | 1,74% | - |
| 14.03.2025 | 14,10 | 14,45 | 13,95 | 14,40 | 2,86% | 350,00 |
| 13.03.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 3,32% | 75,00 |
| 12.03.2025 | 13,90 | 13,90 | 12,05 | 13,55 | -2,52% | - |
| 11.03.2025 | 15,10 | 15,20 | 13,80 | 13,90 | -7,95% | - |
| 10.03.2025 | 14,95 | 15,25 | 14,90 | 15,10 | 1,00% | - |
| 07.03.2025 | 14,60 | 15,20 | 14,60 | 14,95 | 2,05% | - |
| 06.03.2025 | 14,70 | 14,70 | 14,65 | 14,65 | 0,00% | - |
| 05.03.2025 | 14,75 | 14,75 | 14,65 | 14,65 | 0,00% | - |
| 04.03.2025 | 14,70 | 14,75 | 14,65 | 14,65 | -0,34% | - |
| 03.03.2025 | 14,70 | 14,75 | 14,65 | 14,70 | 0,00% | - |
| 28.02.2025 | 14,75 | 14,75 | 14,20 | 14,70 | -0,34% | 50,00 |
| 27.02.2025 | 14,55 | 14,75 | 14,45 | 14,75 | 1,37% | 60,00 |
| 26.02.2025 | 14,60 | 14,60 | 14,55 | 14,55 | -0,34% | - |
| 25.02.2025 | 14,55 | 14,60 | 14,55 | 14,60 | 0,34% | - |
| 24.02.2025 | 14,70 | 14,70 | 14,55 | 14,55 | 0,34% | 200,00 |
| 21.02.2025 | 14,45 | 14,50 | 14,45 | 14,50 | 0,00% | 150,00 |
| 20.02.2025 | 14,50 | 14,50 | 14,45 | 14,50 | -1,02% | - |
| 19.02.2025 | 14,45 | 14,65 | 14,45 | 14,65 | 1,38% | - |
| 18.02.2025 | 14,50 | 14,60 | 14,45 | 14,45 | -1,03% | - |
| 17.02.2025 | 14,50 | 14,60 | 14,45 | 14,60 | 0,34% | - |
| 14.02.2025 | 14,75 | 14,80 | 14,50 | 14,55 | -1,36% | - |
| 13.02.2025 | 14,80 | 14,80 | 14,75 | 14,75 | -1,01% | - |
| 12.02.2025 | 14,75 | 15,05 | 14,75 | 14,90 | 1,02% | - |
| 11.02.2025 | 14,70 | 14,75 | 14,70 | 14,75 | 0,00% | - |
| 10.02.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | 200,00 |
| 07.02.2025 | 14,70 | 14,95 | 14,70 | 14,75 | 0,34% | - |
| 06.02.2025 | 14,85 | 14,85 | 14,50 | 14,70 | -1,01% | 160,00 |
| 05.02.2025 | 14,80 | 15,05 | 14,75 | 14,85 | 0,00% | - |
| 04.02.2025 | 14,75 | 14,85 | 14,75 | 14,85 | 0,68% | 175,00 |
| 03.02.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | 130,00 |
| 31.01.2025 | 14,80 | 15,15 | 14,65 | 14,75 | -0,34% | 50,00 |
| 30.01.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 29.01.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 1,72% | - |
| 28.01.2025 | 14,60 | 14,60 | 14,55 | 14,55 | 0,00% | - |
| 27.01.2025 | 15,05 | 15,05 | 14,55 | 14,55 | -1,36% | - |
| 24.01.2025 | 15,00 | 15,00 | 14,75 | 14,75 | -1,67% | - |
| 23.01.2025 | 15,15 | 15,15 | 14,75 | 15,00 | -0,99% | - |
| 22.01.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 21.01.2025 | 15,10 | 15,25 | 14,90 | 15,15 | -0,33% | - |
| 20.01.2025 | 14,90 | 15,50 | 14,90 | 15,20 | 2,01% | - |