333,850$
1,02%
Echtzeit-Aktienkurs Applied Industrial Technologies
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 338,01 | 338,01 | 330,10 | 333,82 | 1,01% | 242.426,00 |
| 16.10.2026 | 333,48 | 336,65 | 328,40 | 330,48 | -0,32% | 278.817,00 |
| 15.10.2026 | 331,92 | 331,92 | 331,33 | 331,53 | -1,04% | 603,00 |
| 14.10.2026 | 330,41 | 339,01 | 329,03 | 335,00 | 0,65% | 346.243,00 |
| 13.10.2026 | 335,36 | 335,83 | 329,80 | 332,85 | -0,29% | 236.311,00 |
| 12.10.2026 | 334,60 | 338,68 | 333,60 | 333,81 | -0,47% | 175.413,00 |
| 09.10.2026 | 332,76 | 337,89 | 330,78 | 335,38 | 0,98% | 130.317,00 |
| 08.10.2026 | 334,30 | 335,22 | 329,90 | 332,12 | -0,74% | 195.814,00 |
| 07.10.2026 | 340,81 | 342,17 | 332,99 | 334,58 | -3,02% | 206.515,00 |
| 06.10.2026 | 347,42 | 349,79 | 344,58 | 344,99 | -0,23% | 225.583,00 |
| 05.10.2026 | 342,85 | 352,01 | 341,54 | 345,79 | 0,68% | 318.199,00 |
| 02.10.2026 | 343,95 | 348,18 | 338,57 | 343,45 | 1,20% | 268.210,00 |
| 01.10.2026 | 331,26 | 339,86 | 330,42 | 339,39 | 2,14% | 187.765,00 |
| 30.09.2026 | 336,99 | 337,57 | 332,00 | 332,29 | -1,15% | 321.037,00 |
| 29.09.2026 | 337,42 | 340,66 | 332,97 | 336,15 | -0,38% | 194.001,00 |
| 28.09.2026 | 332,07 | 339,21 | 331,83 | 337,42 | 1,21% | 232.036,00 |
| 25.09.2026 | 331,79 | 334,35 | 330,81 | 333,39 | 0,41% | 172.468,00 |
| 24.09.2026 | 332,97 | 335,82 | 329,71 | 332,02 | -0,43% | 173.710,00 |
| 23.09.2026 | 329,39 | 334,86 | 329,39 | 333,47 | 1,12% | 237.761,00 |
| 22.09.2026 | 323,62 | 330,24 | 320,12 | 329,79 | 2,93% | 356.557,00 |
| 21.09.2026 | 318,02 | 324,39 | 314,44 | 320,39 | -0,45% | 262.444,00 |
| 18.09.2026 | 320,35 | 321,94 | 313,14 | 321,84 | 1,53% | 974.156,00 |
| 17.09.2026 | 320,71 | 320,71 | 313,63 | 316,98 | 0,59% | 238.636,00 |
| 16.09.2026 | 317,73 | 321,75 | 312,25 | 315,11 | -0,22% | 361.741,00 |
| 15.09.2026 | 321,67 | 321,67 | 314,27 | 315,82 | -1,06% | 222.631,00 |
| 14.09.2026 | 321,74 | 321,75 | 316,75 | 319,21 | -1,41% | 217.727,00 |
| 11.09.2026 | 319,79 | 324,16 | 319,79 | 323,78 | 1,63% | 231.240,00 |
| 10.09.2026 | 320,93 | 322,90 | 316,01 | 318,58 | -1,93% | 222.156,00 |
| 09.09.2026 | 326,66 | 327,01 | 322,06 | 324,85 | -0,55% | 231.873,00 |
| 08.09.2026 | 325,57 | 327,73 | 321,64 | 326,66 | 0,33% | 361.563,00 |
| 04.09.2026 | 319,18 | 326,24 | 319,08 | 325,57 | 0,96% | 199.177,00 |
| 03.09.2026 | 321,48 | 322,59 | 314,85 | 322,46 | 0,94% | 249.267,00 |
| 02.09.2026 | 317,77 | 323,01 | 315,77 | 319,45 | 0,11% | 230.589,00 |
| 01.09.2026 | 322,37 | 324,00 | 317,88 | 319,11 | -1,50% | 338.911,00 |
| 31.08.2026 | 322,48 | 324,76 | 318,67 | 323,98 | 0,55% | 364.221,00 |
| 28.08.2026 | 340,68 | 340,95 | 318,27 | 322,22 | -4,78% | 511.027,00 |
| 27.08.2026 | 340,00 | 340,78 | 336,28 | 338,39 | -1,18% | 193.654,00 |
| 26.08.2026 | 336,70 | 343,70 | 336,70 | 342,44 | 2,03% | 194.186,00 |
| 25.08.2026 | 342,69 | 343,34 | 335,19 | 335,64 | -0,92% | 195.225,00 |
| 24.08.2026 | 341,61 | 344,50 | 336,42 | 338,75 | -0,84% | 192.159,00 |
| 21.08.2026 | 340,92 | 342,96 | 339,27 | 341,62 | 0,38% | 211.748,00 |
| 20.08.2026 | 343,82 | 345,38 | 337,80 | 340,34 | -1,69% | 180.619,00 |
| 19.08.2026 | 356,59 | 356,59 | 346,10 | 346,19 | -2,30% | 300.131,00 |
| 18.08.2026 | 357,97 | 357,97 | 352,69 | 354,35 | -1,23% | 296.518,00 |
| 17.08.2026 | 358,33 | 361,38 | 355,79 | 358,78 | -0,88% | 322.523,00 |
| 14.08.2026 | 359,85 | 365,27 | 356,95 | 361,95 | 1,21% | 391.901,00 |
| 13.08.2026 | 365,95 | 374,80 | 350,86 | 357,62 | 1,51% | 479.476,00 |
| 12.08.2026 | 354,20 | 356,15 | 349,62 | 352,29 | -0,02% | 331.730,00 |
| 11.08.2026 | 359,97 | 363,59 | 352,34 | 352,35 | -1,52% | 239.963,00 |
| 10.08.2026 | 360,25 | 361,72 | 357,73 | 357,80 | -0,58% | 202.281,00 |
| 07.08.2026 | 359,36 | 361,12 | 356,28 | 359,90 | 0,28% | 129.455,00 |
| 06.08.2026 | 360,00 | 361,93 | 356,79 | 358,91 | 0,21% | 135.944,00 |
| 05.08.2026 | 358,87 | 362,93 | 356,31 | 358,14 | 0,35% | 297.318,00 |
| 04.08.2026 | 351,82 | 359,05 | 347,22 | 356,89 | 1,42% | 279.057,00 |
| 03.08.2026 | 345,36 | 351,96 | 345,36 | 351,90 | 1,94% | 164.906,00 |
| 31.07.2026 | 345,82 | 346,63 | 337,48 | 345,21 | 1,58% | 212.457,00 |
| 30.07.2026 | 341,06 | 341,19 | 331,42 | 339,85 | 1,64% | 253.048,00 |
| 29.07.2026 | 344,88 | 344,88 | 331,92 | 334,36 | -3,93% | 245.524,00 |
| 28.07.2026 | 349,61 | 352,76 | 345,51 | 348,04 | -0,36% | 287.305,00 |
| 27.07.2026 | 347,88 | 349,89 | 344,43 | 349,31 | 0,65% | 231.617,00 |
| 24.07.2026 | 343,47 | 348,09 | 339,77 | 347,06 | 0,87% | 225.505,00 |
| 23.07.2026 | 340,15 | 346,65 | 340,15 | 344,08 | 0,77% | 248.691,00 |
| 22.07.2026 | 340,90 | 345,38 | 338,53 | 341,44 | 0,09% | 213.031,00 |
| 21.07.2026 | 340,06 | 342,23 | 333,20 | 341,13 | 1,54% | 235.146,00 |
| 20.07.2026 | 339,15 | 339,64 | 333,45 | 335,94 | -0,14% | 281.143,00 |
| 17.07.2026 | 325,75 | 336,80 | 325,75 | 336,41 | 1,29% | 671.603,00 |
| 16.07.2026 | 330,21 | 333,34 | 325,88 | 332,13 | 1,37% | 288.724,00 |
| 15.07.2026 | 324,84 | 327,91 | 321,76 | 327,65 | 0,05% | 308.343,00 |
| 14.07.2026 | 333,41 | 335,78 | 327,20 | 327,49 | -0,56% | 274.086,00 |
| 13.07.2026 | 328,93 | 335,19 | 326,38 | 329,35 | -0,54% | 269.676,00 |
| 10.07.2026 | 322,40 | 332,36 | 322,40 | 331,15 | 2,69% | 281.663,00 |
| 09.07.2026 | 318,56 | 324,08 | 317,18 | 322,49 | 2,09% | 251.001,00 |
| 08.07.2026 | 312,68 | 316,79 | 310,04 | 315,88 | 0,17% | 207.205,00 |
| 07.07.2026 | 325,70 | 326,81 | 314,30 | 315,33 | -4,02% | 432.152,00 |
| 06.07.2026 | 330,85 | 331,70 | 327,11 | 328,53 | -0,70% | 256.570,00 |
| 02.07.2026 | 333,94 | 334,36 | 327,39 | 330,85 | -0,37% | 313.850,00 |
| 01.07.2026 | 340,24 | 340,24 | 331,93 | 332,08 | -1,80% | 198.447,00 |
| 30.06.2026 | 336,06 | 340,37 | 334,00 | 338,15 | 1,19% | 234.131,00 |
| 29.06.2026 | 334,33 | 339,23 | 333,21 | 334,16 | -0,87% | 357.540,00 |
| 26.06.2026 | 343,64 | 343,64 | 333,73 | 337,08 | -1,88% | 467.422,00 |
| 25.06.2026 | 335,97 | 345,48 | 335,97 | 343,54 | 2,92% | 292.791,00 |
| 24.06.2026 | 331,97 | 338,26 | 330,10 | 333,78 | 0,87% | 298.115,00 |
| 23.06.2026 | 333,40 | 335,59 | 329,01 | 330,90 | -2,12% | 250.205,00 |
| 22.06.2026 | 336,93 | 339,99 | 335,26 | 338,07 | 0,03% | 271.351,00 |
| 18.06.2026 | 333,38 | 340,37 | 333,38 | 337,96 | 2,45% | 485.794,00 |
| 17.06.2026 | 324,43 | 335,96 | 324,00 | 329,89 | 1,70% | 492.659,00 |
| 16.06.2026 | 319,42 | 327,00 | 318,82 | 324,38 | 2,59% | 423.297,00 |
| 15.06.2026 | 323,01 | 323,03 | 316,05 | 316,18 | -1,23% | 489.659,00 |
| 12.06.2026 | 324,35 | 324,83 | 316,76 | 320,11 | 0,38% | 310.427,00 |
| 11.06.2026 | 317,22 | 321,58 | 314,94 | 318,89 | 1,53% | 210.988,00 |
| 10.06.2026 | 323,13 | 326,41 | 313,84 | 314,08 | -2,70% | 202.102,00 |
| 09.06.2026 | 318,34 | 324,34 | 316,12 | 322,81 | 2,67% | 223.907,00 |
| 08.06.2026 | 318,95 | 318,95 | 312,95 | 314,42 | -0,28% | 221.488,00 |
| 05.06.2026 | 315,86 | 316,33 | 311,79 | 315,29 | 0,52% | 200.132,00 |
| 04.06.2026 | 315,94 | 315,94 | 311,27 | 313,67 | 0,09% | 184.860,00 |
| 03.06.2026 | 308,79 | 314,47 | 307,98 | 313,39 | 1,65% | 179.379,00 |
| 02.06.2026 | 302,40 | 308,58 | 301,91 | 308,31 | 2,44% | 136.691,00 |
| 01.06.2026 | 299,90 | 302,59 | 296,37 | 300,98 | -0,93% | 193.845,00 |
| 29.05.2026 | 303,80 | 308,63 | 303,76 | 303,81 | -1,53% | 282.201,00 |
| 28.05.2026 | 310,37 | 310,37 | 304,18 | 308,53 | -1,32% | 129.849,00 |