212,750€
1,43%
Echtzeit-Aktienkurs Allreal Holding AG
Bid:
Ask:
Aktienkurse zur Allreal Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 209,75 | 209,75 | 209,25 | 209,25 | -0,24% | - |
| 20.11.2025 | 214,25 | 214,25 | 208,75 | 209,75 | -0,83% | - |
| 19.11.2025 | 211,25 | 212,25 | 210,25 | 211,50 | -0,24% | - |
| 18.11.2025 | 212,00 | 212,00 | 212,00 | 212,00 | -0,24% | 11,00 |
| 17.11.2025 | 212,50 | 212,50 | 212,50 | 212,50 | 0,71% | 5,00 |
| 14.11.2025 | 211,00 | 211,00 | 211,00 | 211,00 | -0,24% | 5,00 |
| 13.11.2025 | 210,75 | 211,75 | 209,75 | 211,50 | 1,08% | - |
| 12.11.2025 | 209,75 | 210,25 | 208,50 | 209,25 | 0,24% | - |
| 11.11.2025 | 210,75 | 210,75 | 208,25 | 208,75 | -0,12% | - |
| 10.11.2025 | 209,00 | 209,00 | 209,00 | 209,00 | -0,71% | 50,00 |
| 07.11.2025 | 208,25 | 210,75 | 207,50 | 210,50 | 1,69% | - |
| 05.11.2025 | 207,00 | 207,00 | 207,00 | 207,00 | 1,10% | 1,00 |
| 04.11.2025 | 204,75 | 205,25 | 204,75 | 204,75 | -1,09% | - |
| 03.11.2025 | 207,00 | 207,00 | 207,00 | 207,00 | -0,36% | 1,00 |
| 31.10.2025 | 206,25 | 207,75 | 206,25 | 207,75 | 1,59% | - |
| 30.10.2025 | 204,50 | 204,50 | 204,00 | 204,50 | -0,49% | 6,00 |
| 29.10.2025 | 206,00 | 206,00 | 205,50 | 205,50 | 0,24% | 2,00 |
| 28.10.2025 | 205,00 | 205,00 | 205,00 | 205,00 | -1,09% | 10,00 |
| 27.10.2025 | 208,75 | 209,25 | 206,75 | 207,25 | -0,36% | - |
| 24.10.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 0,12% | 2,00 |
| 23.10.2025 | 207,75 | 208,25 | 207,25 | 207,75 | -0,12% | - |
| 22.10.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 1,46% | 5,00 |
| 21.10.2025 | 204,25 | 205,75 | 203,75 | 205,00 | 0,37% | - |
| 20.10.2025 | 202,75 | 204,25 | 201,50 | 204,25 | 1,36% | - |
| 17.10.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 0,37% | 10,00 |
| 16.10.2025 | 199,90 | 201,25 | 199,00 | 200,75 | 0,58% | - |
| 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% | - |