201,250€
0,83%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 201,25 | 201,75 | 197,60 | 199,60 | 1,47% | - |
| 14.10.2025 | 197,10 | 197,10 | 196,50 | 196,70 | -0,76% | - |
| 13.10.2025 | 196,90 | 198,40 | 196,00 | 198,20 | 1,02% | - |
| 10.10.2025 | 196,20 | 196,20 | 196,20 | 196,20 | 0,93% | 5,00 |
| 09.10.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -0,82% | 10,00 |
| 08.10.2025 | 196,50 | 198,10 | 195,10 | 196,00 | -0,20% | - |
| 07.10.2025 | 197,50 | 199,00 | 196,20 | 196,40 | -0,51% | - |
| 06.10.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 0,71% | 94,00 |
| 03.10.2025 | 196,00 | 196,00 | 196,00 | 196,00 | -0,10% | 1,00 |
| 02.10.2025 | 198,70 | 198,70 | 194,80 | 196,20 | -1,70% | - |
| 01.10.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 0,66% | 1,00 |
| 30.09.2025 | 197,70 | 198,40 | 197,70 | 198,30 | 0,25% | - |
| 29.09.2025 | 198,10 | 198,70 | 197,00 | 197,80 | 0,10% | - |
| 26.09.2025 | 197,10 | 197,80 | 196,20 | 197,60 | 0,20% | - |
| 25.09.2025 | 196,70 | 197,40 | 195,80 | 197,20 | 0,10% | - |
| 24.09.2025 | 197,00 | 197,00 | 197,00 | 197,00 | -0,15% | 100,00 |
| 23.09.2025 | 197,30 | 197,50 | 197,10 | 197,30 | 0,15% | - |
| 22.09.2025 | 196,70 | 197,80 | 195,30 | 197,00 | 1,13% | - |
| 19.09.2025 | 194,80 | 194,80 | 194,80 | 194,80 | -0,20% | 1,00 |
| 18.09.2025 | 196,30 | 196,90 | 194,30 | 195,20 | -0,61% | - |
| 17.09.2025 | 196,70 | 196,80 | 195,80 | 196,40 | 0,31% | - |
| 16.09.2025 | 198,90 | 198,90 | 195,80 | 195,80 | -1,41% | - |
| 15.09.2025 | 199,70 | 199,80 | 197,90 | 198,60 | -0,05% | - |
| 12.09.2025 | 197,70 | 198,80 | 196,90 | 198,70 | 0,25% | - |
| 11.09.2025 | 197,40 | 198,20 | 197,40 | 198,20 | -0,05% | - |
| 10.09.2025 | 199,30 | 199,70 | 197,50 | 198,30 | 0,05% | - |
| 08.09.2025 | 198,50 | 199,10 | 197,90 | 198,20 | 0,00% | - |
| 05.09.2025 | 196,30 | 198,20 | 194,80 | 198,20 | 0,92% | - |
| 04.09.2025 | 194,90 | 197,10 | 194,40 | 196,40 | 1,24% | - |
| 03.09.2025 | 194,00 | 194,00 | 190,60 | 194,00 | 0,73% | 127,00 |
| 02.09.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -0,82% | 1,00 |
| 01.09.2025 | 194,20 | 194,20 | 194,20 | 194,20 | 0,21% | 1,00 |
| 29.08.2025 | 193,10 | 194,70 | 192,30 | 193,80 | 0,31% | - |
| 28.08.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -0,82% | 5,00 |
| 27.08.2025 | 194,70 | 195,20 | 193,70 | 194,80 | -0,10% | - |
| 26.08.2025 | 191,10 | 195,20 | 190,10 | 195,00 | 1,67% | - |
| 25.08.2025 | 191,80 | 191,80 | 191,80 | 191,80 | -1,54% | 3,00 |
| 22.08.2025 | 194,80 | 194,80 | 194,80 | 194,80 | -0,92% | 25,00 |
| 21.08.2025 | 196,60 | 196,60 | 196,60 | 196,60 | 0,31% | 1,00 |
| 20.08.2025 | 192,10 | 196,20 | 191,50 | 196,00 | 1,92% | - |
| 19.08.2025 | 195,10 | 195,30 | 192,00 | 192,30 | -1,08% | - |
| 18.08.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -0,61% | 1,00 |
| 15.08.2025 | 195,60 | 195,60 | 195,60 | 195,60 | -0,61% | 1,00 |
| 14.08.2025 | 196,80 | 196,80 | 196,80 | 196,80 | 1,18% | 1,00 |
| 13.08.2025 | 195,10 | 196,20 | 194,10 | 194,50 | -0,87% | - |
| 12.08.2025 | 196,20 | 196,20 | 196,20 | 196,20 | 0,41% | 2,00 |
| 11.08.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 0,31% | 4,00 |
| 08.08.2025 | 196,90 | 197,50 | 194,20 | 194,80 | -1,42% | - |
| 07.08.2025 | 200,75 | 200,75 | 196,80 | 197,60 | -0,80% | - |
| 06.08.2025 | 199,40 | 200,75 | 198,80 | 199,20 | -0,77% | - |
| 05.08.2025 | 199,80 | 200,75 | 198,40 | 200,75 | 0,68% | - |
| 04.08.2025 | 196,60 | 199,40 | 196,60 | 199,40 | 2,26% | 8,00 |
| 01.08.2025 | 195,00 | 195,00 | 195,00 | 195,00 | -1,22% | 1,00 |
| 31.07.2025 | 198,50 | 199,30 | 197,00 | 197,40 | -0,30% | - |
| 30.07.2025 | 199,90 | 200,25 | 197,20 | 198,00 | -1,25% | - |
| 29.07.2025 | 199,00 | 200,50 | 199,00 | 200,50 | 1,78% | 50,00 |
| 28.07.2025 | 198,50 | 199,10 | 196,50 | 197,00 | 0,00% | - |
| 25.07.2025 | 195,30 | 197,20 | 194,90 | 197,00 | 0,72% | - |
| 24.07.2025 | 199,30 | 199,30 | 193,50 | 195,60 | -1,71% | - |
| 23.07.2025 | 202,25 | 202,75 | 196,40 | 199,00 | -0,87% | - |
| 22.07.2025 | 197,90 | 200,75 | 197,70 | 200,75 | 1,29% | - |
| 21.07.2025 | 196,70 | 198,80 | 196,70 | 198,20 | 0,71% | - |
| 18.07.2025 | 196,80 | 196,80 | 196,80 | 196,80 | -0,30% | 1,00 |
| 17.07.2025 | 199,70 | 200,05 | 196,40 | 197,40 | -1,00% | - |
| 16.07.2025 | 198,10 | 199,60 | 197,00 | 199,40 | 0,10% | - |
| 15.07.2025 | 199,20 | 199,20 | 199,20 | 199,20 | -0,10% | 12,00 |
| 14.07.2025 | 195,30 | 199,70 | 194,70 | 199,40 | 1,32% | - |
| 11.07.2025 | 196,80 | 196,80 | 196,80 | 196,80 | 0,20% | 30,00 |
| 10.07.2025 | 198,10 | 198,30 | 196,00 | 196,40 | -0,61% | - |
| 09.07.2025 | 197,60 | 197,60 | 197,60 | 197,60 | 0,30% | 1,00 |
| 08.07.2025 | 196,90 | 197,20 | 194,80 | 197,00 | 0,20% | - |
| 07.07.2025 | 196,60 | 196,60 | 196,60 | 196,60 | 0,31% | 1,00 |
| 04.07.2025 | 195,80 | 196,70 | 195,50 | 196,00 | -0,36% | - |
| 03.07.2025 | 197,90 | 198,30 | 196,40 | 196,70 | -0,66% | - |
| 02.07.2025 | 198,00 | 198,00 | 198,00 | 198,00 | -1,49% | 1,00 |
| 01.07.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 0,70% | 1,00 |
| 30.06.2025 | 199,30 | 200,15 | 198,50 | 199,60 | 0,40% | - |
| 27.06.2025 | 200,75 | 201,75 | 197,70 | 198,80 | -0,85% | - |
| 26.06.2025 | 198,90 | 200,75 | 198,60 | 200,50 | 0,25% | - |
| 25.06.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -0,12% | 12,00 |
| 24.06.2025 | 206,75 | 207,25 | 199,70 | 200,25 | -0,62% | - |
| 23.06.2025 | 201,50 | 201,50 | 201,50 | 201,50 | -0,25% | 2,00 |
| 20.06.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 0,12% | 40,00 |
| 19.06.2025 | 198,90 | 202,25 | 198,60 | 201,75 | 0,75% | - |
| 18.06.2025 | 198,10 | 200,75 | 197,80 | 200,25 | 2,17% | - |
| 17.06.2025 | 196,60 | 196,60 | 196,00 | 196,00 | 0,00% | 5,00 |
| 16.06.2025 | 196,40 | 197,20 | 196,00 | 196,00 | -0,20% | 117,00 |
| 13.06.2025 | 196,10 | 199,00 | 195,50 | 196,40 | -0,81% | - |
| 12.06.2025 | 198,00 | 198,00 | 198,00 | 198,00 | 0,30% | 15,00 |
| 11.06.2025 | 199,60 | 199,80 | 197,00 | 197,40 | -1,15% | - |
| 10.06.2025 | 200,75 | 200,75 | 199,10 | 199,70 | 0,15% | - |
| 09.06.2025 | 199,40 | 199,40 | 199,40 | 199,40 | -0,55% | 25,00 |
| 06.06.2025 | 198,70 | 200,75 | 198,70 | 200,50 | 1,16% | - |
| 05.06.2025 | 197,30 | 199,40 | 197,30 | 198,20 | 0,25% | - |
| 04.06.2025 | 199,10 | 199,10 | 197,10 | 197,70 | -0,25% | - |
| 03.06.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -1,88% | 1,00 |
| 02.06.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 0,12% | 1,00 |
| 30.05.2025 | 199,90 | 203,25 | 199,50 | 201,75 | 0,37% | - |
| 29.05.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 0,42% | 1,00 |
| 28.05.2025 | 199,60 | 201,25 | 199,20 | 200,15 | 0,05% | - |