15,400€
8,45%
Echtzeit-Aktienkurs Alexanderwerk AG
Bid:
Ask:
Aktienkurse zur Alexanderwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,35% | - |
| 16.09.2025 | 14,00 | 14,15 | 13,75 | 14,15 | -2,41% | - |
| 05.09.2025 | 16,15 | 16,30 | 14,30 | 14,50 | -10,49% | 114,00 |
| 04.09.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 03.09.2025 | 15,90 | 16,30 | 15,85 | 16,00 | 0,63% | - |
| 02.09.2025 | 15,80 | 16,10 | 15,75 | 15,90 | -0,62% | - |
| 01.09.2025 | 15,95 | 16,15 | 15,90 | 16,00 | 0,31% | - |
| 29.08.2025 | 15,85 | 16,30 | 15,85 | 15,95 | 0,00% | - |
| 28.08.2025 | 15,90 | 16,10 | 15,90 | 15,95 | 0,31% | - |
| 27.08.2025 | 16,00 | 16,10 | 15,85 | 15,90 | -1,24% | - |
| 26.08.2025 | 15,95 | 16,10 | 15,90 | 16,10 | 0,94% | - |
| 25.08.2025 | 16,40 | 16,40 | 15,90 | 15,95 | -2,15% | - |
| 22.08.2025 | 16,25 | 16,35 | 16,20 | 16,30 | 0,00% | - |
| 21.08.2025 | 16,35 | 16,35 | 16,25 | 16,30 | 0,00% | - |
| 20.08.2025 | 16,50 | 16,50 | 16,25 | 16,30 | -0,61% | - |
| 19.08.2025 | 16,35 | 16,50 | 16,35 | 16,40 | 0,31% | - |
| 18.08.2025 | 16,75 | 16,75 | 16,30 | 16,35 | -2,10% | - |
| 15.08.2025 | 16,45 | 16,70 | 16,45 | 16,70 | 1,52% | - |
| 14.08.2025 | 16,55 | 16,70 | 16,35 | 16,45 | -0,60% | - |
| 13.08.2025 | 16,55 | 16,60 | 16,45 | 16,55 | 0,61% | - |
| 12.08.2025 | 16,45 | 16,45 | 16,40 | 16,45 | 0,00% | - |
| 11.08.2025 | 16,50 | 16,65 | 16,40 | 16,45 | 0,00% | - |
| 08.08.2025 | 16,30 | 16,50 | 16,25 | 16,45 | -1,20% | 110,00 |
| 07.08.2025 | 16,40 | 16,70 | 16,10 | 16,65 | 2,46% | - |
| 06.08.2025 | 16,40 | 16,40 | 16,25 | 16,25 | -1,52% | - |
| 05.08.2025 | 16,35 | 16,65 | 16,25 | 16,50 | 1,54% | - |
| 04.08.2025 | 16,35 | 16,50 | 16,20 | 16,25 | 0,00% | - |
| 01.08.2025 | 16,35 | 16,35 | 16,25 | 16,25 | -0,31% | - |
| 31.07.2025 | 16,40 | 16,40 | 16,25 | 16,30 | 0,00% | - |
| 30.07.2025 | 16,35 | 16,40 | 16,30 | 16,30 | -0,31% | - |
| 29.07.2025 | 16,45 | 16,65 | 16,30 | 16,35 | -0,30% | - |
| 28.07.2025 | 16,45 | 16,45 | 16,30 | 16,40 | 0,31% | - |
| 25.07.2025 | 16,45 | 16,45 | 16,30 | 16,35 | -0,30% | - |
| 24.07.2025 | 16,45 | 16,80 | 16,30 | 16,40 | 0,31% | 100,00 |
| 23.07.2025 | 16,45 | 16,45 | 16,35 | 16,35 | -0,61% | - |
| 22.07.2025 | 16,60 | 16,60 | 16,35 | 16,45 | -0,30% | - |
| 21.07.2025 | 16,25 | 16,65 | 16,05 | 16,50 | 3,77% | - |
| 18.07.2025 | 16,05 | 16,05 | 15,90 | 15,90 | -0,93% | - |
| 17.07.2025 | 16,15 | 16,15 | 16,00 | 16,05 | 0,00% | - |
| 16.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 15.07.2025 | 16,05 | 16,05 | 15,95 | 16,05 | 0,63% | - |
| 14.07.2025 | 15,95 | 16,05 | 15,95 | 15,95 | -0,62% | - |
| 11.07.2025 | 16,05 | 16,05 | 16,00 | 16,05 | 0,00% | - |
| 10.07.2025 | 16,15 | 16,15 | 16,00 | 16,05 | 0,00% | - |
| 09.07.2025 | 16,35 | 16,35 | 16,00 | 16,05 | -1,23% | - |
| 08.07.2025 | 15,80 | 16,70 | 15,80 | 16,25 | 2,85% | - |
| 07.07.2025 | 15,80 | 15,80 | 15,45 | 15,80 | 0,00% | - |
| 04.07.2025 | 15,95 | 15,95 | 15,80 | 15,80 | -1,25% | - |
| 03.07.2025 | 16,20 | 16,20 | 15,90 | 16,00 | -1,84% | - |
| 02.07.2025 | 16,40 | 16,65 | 16,15 | 16,30 | 0,00% | - |
| 01.07.2025 | 16,25 | 16,35 | 16,20 | 16,30 | 0,31% | - |
| 30.06.2025 | 15,85 | 16,65 | 15,85 | 16,25 | -2,40% | - |
| 27.06.2025 | 16,25 | 16,65 | 16,05 | 16,65 | -5,13% | - |
| 26.06.2025 | 17,80 | 17,85 | 17,00 | 17,55 | -1,68% | - |
| 25.06.2025 | 16,70 | 18,55 | 16,25 | 17,85 | 9,85% | - |
| 24.06.2025 | 16,35 | 17,05 | 16,25 | 16,25 | 0,93% | 678,00 |
| 23.06.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -1,53% | - |
| 20.06.2025 | 16,20 | 16,70 | 16,10 | 16,35 | 1,55% | - |
| 19.06.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 18.06.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -0,61% | - |
| 17.06.2025 | 15,95 | 16,75 | 15,80 | 16,30 | 1,88% | - |
| 16.06.2025 | 15,65 | 16,10 | 15,55 | 16,00 | 2,89% | - |
| 13.06.2025 | 15,15 | 16,05 | 15,15 | 15,55 | 0,32% | 165,00 |
| 12.06.2025 | 15,50 | 15,75 | 15,30 | 15,50 | 0,00% | 100,00 |
| 11.06.2025 | 15,25 | 15,55 | 15,25 | 15,50 | 1,64% | - |
| 10.06.2025 | 15,30 | 15,70 | 15,15 | 15,25 | -1,93% | - |
| 09.06.2025 | 15,55 | 15,70 | 15,40 | 15,55 | -0,32% | - |
| 06.06.2025 | 15,40 | 15,65 | 15,40 | 15,60 | 0,97% | - |
| 05.06.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,32% | - |
| 04.06.2025 | 15,45 | 15,65 | 15,40 | 15,40 | -0,32% | - |
| 03.06.2025 | 15,30 | 15,50 | 15,20 | 15,45 | 0,65% | - |
| 02.06.2025 | 15,05 | 15,50 | 15,05 | 15,35 | 0,99% | - |
| 30.05.2025 | 15,30 | 15,55 | 15,20 | 15,20 | 0,00% | - |
| 29.05.2025 | 15,15 | 15,30 | 15,15 | 15,20 | 0,00% | 50,00 |
| 28.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -0,33% | - |
| 27.05.2025 | 14,90 | 15,25 | 14,80 | 15,25 | 3,04% | 500,00 |
| 26.05.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 150,00 |
| 23.05.2025 | 14,85 | 14,85 | 14,70 | 14,70 | -1,01% | - |
| 22.05.2025 | 14,85 | 15,00 | 14,85 | 14,85 | 0,00% | - |
| 21.05.2025 | 14,75 | 14,85 | 14,65 | 14,85 | 0,00% | - |
| 20.05.2025 | 15,00 | 15,05 | 14,60 | 14,85 | -1,33% | - |
| 19.05.2025 | 14,95 | 15,15 | 14,95 | 15,05 | 0,00% | - |
| 16.05.2025 | 14,70 | 15,20 | 14,70 | 15,05 | 0,67% | 2.702,00 |
| 15.05.2025 | 14,65 | 14,95 | 14,65 | 14,95 | 1,36% | - |
| 14.05.2025 | 14,85 | 14,85 | 14,70 | 14,75 | -0,34% | - |
| 13.05.2025 | 14,65 | 14,85 | 14,65 | 14,80 | 0,68% | - |
| 12.05.2025 | 14,85 | 14,85 | 14,65 | 14,70 | 0,34% | - |
| 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% | - |