Alexanderwerk AG (ALXA)

ALXA
🏛️ Deutschland →
14.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 14.10 14.50 14.10 14.50 0.0M
2024-12-27 14.10 14.10 14.10 14.10 0.0M
2024-12-23 14.00 14.00 14.00 14.00 0.0M
2024-12-20 14.00 14.00 14.00 14.00 0.0M
2024-12-19 14.10 14.10 14.10 14.10 0.0M
2024-12-18 14.30 14.30 14.30 14.30 0.0M
2024-12-17 14.30 14.30 14.30 14.30 0.0M
2024-12-16 14.60 14.60 14.50 14.50 0.0M
2024-12-13 14.60 14.60 14.60 14.60 0.0M
2024-12-12 14.60 14.60 14.60 14.60 0.0M
2024-12-11 14.70 14.70 14.70 14.70 0.0M
2024-12-10 14.80 14.80 14.70 14.70 0.0M
2024-12-09 14.60 14.60 14.60 14.60 0.0M
2024-12-06 14.90 14.90 14.00 14.00 0.0M
2024-12-05 14.90 14.90 14.90 14.90 0.0M
2024-12-04 14.90 14.90 14.90 14.90 0.0M
2024-12-03 14.80 14.80 14.80 14.80 0.0M
2024-12-02 14.70 14.70 14.70 14.70 0.0M
2024-11-29 14.70 14.70 14.70 14.70 0.0M
2024-11-28 14.70 14.70 14.70 14.70 0.0M
2024-11-27 14.70 14.70 14.70 14.70 0.0M
2024-11-26 14.70 14.70 14.70 14.70 0.0M
2024-11-25 14.80 14.80 14.80 14.80 0.0M
2024-11-22 14.80 14.80 14.80 14.80 0.0M
2024-11-21 14.60 14.60 14.60 14.60 0.0M
2024-11-20 14.60 14.60 14.60 14.60 0.0M
2024-11-19 14.70 14.70 14.70 14.70 0.0M
2024-11-18 14.60 14.60 14.60 14.60 0.0M
2024-11-15 14.80 14.80 14.80 14.80 0.0M
2024-11-14 14.50 14.50 14.50 14.50 0.0M
2024-11-13 15.00 15.00 15.00 15.00 0.0M
2024-11-12 15.00 15.00 15.00 15.00 0.0M
2024-11-11 15.60 15.60 15.50 15.50 0.0M
2024-11-08 14.60 15.10 14.60 15.10 0.0M
2024-11-07 14.60 15.20 14.60 15.00 0.0M
2024-11-06 14.60 15.20 14.60 15.20 0.0M
2024-11-05 14.70 14.70 14.70 14.70 0.0M
2024-11-04 14.40 14.90 14.40 14.90 0.0M
2024-11-01 14.40 14.40 14.40 14.40 0.0M
2024-10-31 14.40 14.60 14.40 14.60 0.0M
2024-10-30 14.50 14.50 14.50 14.50 0.0M
2024-10-29 14.50 14.50 14.50 14.50 0.0M
2024-10-28 14.50 14.50 14.50 14.50 0.0M
2024-10-25 14.80 14.80 14.60 14.60 0.0M
2024-10-24 14.80 14.80 14.80 14.80 0.0M
2024-10-23 14.80 14.80 14.80 14.80 0.0M
2024-10-22 14.80 14.80 14.80 14.80 0.0M
2024-10-21 14.90 14.90 14.90 14.90 0.0M
2024-10-18 14.80 14.80 14.80 14.80 0.0M
2024-10-17 14.80 14.80 14.80 14.80 0.0M
2024-10-16 14.80 14.80 14.80 14.80 0.0M
2024-10-15 15.00 15.00 15.00 15.00 0.0M
2024-10-14 15.10 15.10 15.10 15.10 0.0M
2024-10-11 15.10 15.10 15.10 15.10 0.0M
2024-10-10 15.10 15.10 15.10 15.10 0.0M
2024-10-09 14.80 15.00 14.80 15.00 0.0M
2024-10-08 14.80 14.80 14.80 14.80 0.0M
2024-10-07 14.80 15.00 14.60 14.60 0.0M
2024-10-04 14.80 14.80 14.80 14.80 0.0M
2024-10-03 15.10 15.10 15.10 15.10 0.0M
2024-10-02 15.10 15.10 15.10 15.10 0.0M
2024-10-01 15.50 15.50 15.30 15.30 0.0M
2024-09-30 15.60 15.60 15.60 15.60 0.0M
2024-09-27 15.50 15.50 15.50 15.50 0.0M
2024-09-26 15.50 15.50 15.50 15.50 0.0M
2024-09-25 15.60 15.60 15.60 15.60 0.0M
2024-09-24 15.40 16.20 15.40 16.00 0.0M
2024-09-23 15.00 16.00 15.00 16.00 0.0M
2024-09-20 15.00 15.00 15.00 15.00 0.0M
2024-09-19 14.80 14.80 14.80 14.80 0.0M
2024-09-18 15.10 15.10 15.10 15.10 0.0M
2024-09-17 15.00 15.00 15.00 15.00 0.0M
2024-09-16 14.70 14.70 14.70 14.70 0.0M
2024-09-13 15.00 15.00 15.00 15.00 0.0M
2024-09-12 15.70 15.70 15.50 15.50 0.0M
2024-09-11 16.50 16.50 16.40 16.40 0.0M
2024-09-10 16.30 16.30 16.30 16.30 0.0M
2024-09-09 15.60 15.60 15.60 15.60 0.0M
2024-09-06 16.50 16.50 16.50 16.50 0.0M
2024-09-05 16.50 17.00 16.50 17.00 0.0M
2024-09-04 16.40 16.40 16.40 16.40 0.0M
2024-09-03 16.80 16.80 16.80 16.80 0.0M
2024-09-02 16.40 16.60 16.40 16.60 0.0M
2024-08-30 16.30 16.30 16.30 16.30 0.0M
2024-08-29 16.20 16.20 16.20 16.20 0.0M
2024-08-28 16.20 16.60 16.20 16.60 0.0M
2024-08-27 16.20 16.20 16.20 16.20 0.0M
2024-08-26 16.60 16.60 16.60 16.60 0.0M
2024-08-23 16.60 16.60 16.60 16.60 0.0M
2024-08-22 16.30 16.30 16.30 16.30 0.0M
2024-08-21 16.20 16.30 16.20 16.30 0.0M
2024-08-20 16.10 16.10 16.10 16.10 0.0M
2024-08-19 16.10 16.10 16.10 16.10 0.0M
2024-08-16 15.20 15.20 15.20 15.20 0.0M
2024-08-15 15.10 15.60 15.10 15.60 0.0M
2024-08-14 14.80 15.60 14.80 15.60 0.0M
2024-08-13 14.80 14.80 14.80 14.80 0.0M
2024-08-12 14.70 14.70 14.70 14.70 0.0M
2024-08-09 15.70 17.00 15.70 17.00 0.0M
2024-08-08 15.70 15.70 15.70 15.70 0.0M
2024-08-07 15.00 15.00 15.00 15.00 0.0M
2024-08-06 14.80 14.80 14.80 14.80 0.0M
2024-08-05 15.60 15.60 15.60 15.60 0.0M
2024-08-02 15.80 15.80 15.80 15.80 0.0M
2024-08-01 16.30 16.30 16.30 16.30 0.0M
2024-07-31 16.30 16.30 16.30 16.30 0.0M
2024-07-30 16.30 16.30 16.30 16.30 0.0M
2024-07-29 16.30 16.30 16.30 16.30 0.0M
2024-07-26 16.00 16.00 16.00 16.00 0.0M
2024-07-25 16.00 16.00 16.00 16.00 0.0M
2024-07-24 16.00 16.00 16.00 16.00 0.0M
2024-07-23 16.30 16.30 16.30 16.30 0.0M
2024-07-22 16.30 16.30 16.30 16.30 0.0M
2024-07-19 16.30 16.30 16.30 16.30 0.0M
2024-07-18 16.30 16.30 16.30 16.30 0.0M
2024-07-17 16.40 16.40 16.40 16.40 0.0M
2024-07-16 16.00 16.50 16.00 16.50 0.0M
2024-07-15 16.40 16.40 16.40 16.40 0.0M
2024-07-12 16.00 16.80 16.00 16.80 0.0M
2024-07-11 16.00 16.00 16.00 16.00 0.0M
2024-07-10 16.10 16.10 16.10 16.10 0.0M
2024-07-09 16.10 16.10 16.10 16.10 0.0M
2024-07-08 16.50 17.00 16.50 17.00 0.0M
2024-07-05 16.30 16.50 16.30 16.50 0.0M
2024-07-04 16.80 16.80 16.80 16.80 0.0M
2024-07-03 16.60 16.60 16.40 16.40 0.0M
2024-07-02 16.60 16.60 16.60 16.60 0.0M
2024-07-01 16.40 16.90 16.40 16.90 0.0M
2024-06-28 16.40 16.40 16.40 16.40 0.0M
2024-06-27 16.40 16.40 16.40 16.40 0.0M
2024-06-26 16.40 16.60 16.40 16.60 0.0M
2024-06-25 16.40 16.40 16.40 16.40 0.0M
2024-06-24 16.30 16.60 16.30 16.60 0.0M
2024-06-21 16.30 16.30 16.30 16.30 0.0M
2024-06-20 16.30 16.30 16.30 16.30 0.0M
2024-06-19 16.30 16.30 16.30 16.30 0.0M
2024-06-18 16.30 16.50 16.30 16.50 0.0M
2024-06-17 16.30 16.30 16.30 16.30 0.0M
2024-06-14 16.00 16.00 16.00 16.00 0.0M
2024-06-13 16.30 16.30 16.30 16.30 0.0M
2024-06-12 16.00 16.00 16.00 16.00 0.0M
2024-06-11 16.30 16.30 16.30 16.30 0.0M
2024-06-10 16.40 16.40 16.40 16.40 0.0M
2024-06-07 16.90 17.10 16.90 16.90 0.0M
2024-06-06 16.90 17.20 16.90 17.20 0.0M
2024-06-05 16.90 16.90 16.90 16.90 0.0M
2024-06-04 16.90 17.30 16.90 17.30 0.0M
2024-06-03 16.90 16.90 16.90 16.90 0.0M
2024-05-31 16.70 16.70 16.70 16.70 0.0M
2024-05-30 16.70 16.70 16.70 16.70 0.0M
2024-05-29 16.70 16.70 16.70 16.70 0.0M
2024-05-28 16.70 16.70 16.70 16.70 0.0M
2024-05-27 16.70 16.70 16.70 16.70 0.0M
2024-05-24 16.60 17.00 16.60 17.00 0.0M
2024-05-23 16.60 16.60 16.60 16.60 0.0M
2024-05-22 16.60 16.60 16.60 16.60 0.0M
2024-05-21 16.10 16.10 16.10 16.10 0.0M
2024-05-20 16.10 16.10 16.10 16.10 0.0M
2024-05-17 16.60 16.60 16.60 16.60 0.0M
2024-05-16 16.60 16.60 16.60 16.60 0.0M
2024-05-15 16.60 16.60 16.60 16.60 0.0M
2024-05-14 16.60 17.00 16.60 17.00 0.0M
2024-05-13 16.60 17.00 16.60 17.00 0.0M
2024-05-10 16.60 17.00 16.60 17.00 0.0M
2024-05-09 16.60 16.60 16.60 16.60 0.0M
2024-05-08 16.60 16.60 16.60 16.60 0.0M
2024-05-07 16.70 17.00 16.70 16.90 0.0M
2024-05-06 16.90 16.90 16.90 16.90 0.0M
2024-05-03 16.90 17.00 16.70 16.90 0.0M
2024-05-02 16.00 17.00 16.00 17.00 0.0M
2024-04-30 16.00 16.50 16.00 16.50 0.0M
2024-04-29 15.70 16.40 15.70 16.40 0.0M
2024-04-26 15.50 15.50 15.50 15.50 0.0M
2024-04-25 15.40 15.40 15.40 15.40 0.0M
2024-04-24 15.20 15.20 15.20 15.20 0.0M
2024-04-23 15.50 15.50 15.20 15.20 0.0M
2024-04-22 16.20 16.20 16.20 16.20 0.0M
2024-04-19 15.20 15.20 15.20 15.20 0.0M
2024-04-18 15.20 15.20 15.20 15.20 0.0M
2024-04-17 15.20 15.20 15.20 15.20 0.0M
2024-04-16 15.50 15.50 15.50 15.50 0.0M
2024-04-15 15.50 16.00 15.50 16.00 0.0M
2024-04-12 15.50 15.50 15.50 15.50 0.0M
2024-04-11 15.50 15.50 15.50 15.50 0.0M
2024-04-10 15.50 15.70 15.50 15.70 0.0M
2024-04-09 16.20 16.20 16.20 16.20 0.0M
2024-04-08 16.30 16.50 16.30 16.50 0.0M
2024-04-05 16.20 16.20 16.20 16.20 0.0M
2024-04-04 15.80 15.80 15.80 15.80 0.0M
2024-04-03 15.80 15.80 15.80 15.80 0.0M
2024-04-02 16.20 16.20 15.80 15.80 0.0M
2024-03-28 15.80 16.20 15.80 16.20 0.0M
2024-03-27 15.80 16.20 15.80 16.20 0.0M
2024-03-26 15.80 15.80 15.80 15.80 0.0M
2024-03-25 15.80 15.80 15.80 15.80 0.0M
2024-03-22 16.10 16.10 16.00 16.00 0.0M
2024-03-21 15.70 16.20 15.70 16.00 0.0M
2024-03-20 15.80 15.80 15.80 15.80 0.0M
2024-03-19 16.40 16.40 16.40 16.40 0.0M
2024-03-18 16.00 16.00 16.00 16.00 0.0M
2024-03-15 15.00 16.00 15.00 16.00 0.0M
2024-03-14 15.00 15.00 15.00 15.00 0.0M
2024-03-13 15.00 15.00 15.00 15.00 0.0M
2024-03-12 15.00 15.00 15.00 15.00 0.0M
2024-03-11 15.00 15.00 15.00 15.00 0.0M
2024-03-08 15.00 15.00 15.00 15.00 0.0M
2024-03-07 15.00 15.00 15.00 15.00 0.0M
2024-03-06 14.50 15.00 14.50 15.00 0.0M
2024-03-05 14.50 14.50 14.50 14.50 0.0M
2024-03-04 14.40 14.40 14.40 14.40 0.0M
2024-03-01 14.40 15.00 14.40 15.00 0.0M
2024-02-29 14.40 14.40 14.40 14.40 0.0M
2024-02-28 14.40 14.90 14.40 14.90 0.0M
2024-02-27 14.40 14.40 14.40 14.40 0.0M
2024-02-26 14.40 14.40 14.40 14.40 0.0M
2024-02-23 14.40 14.40 14.40 14.40 0.0M
2024-02-22 14.40 14.40 14.40 14.40 0.0M
2024-02-21 15.00 15.00 15.00 15.00 0.0M
2024-02-20 15.00 15.00 15.00 15.00 0.0M
2024-02-19 14.70 14.70 14.70 14.70 0.0M
2024-02-16 14.90 14.90 14.90 14.90 0.0M
2024-02-15 14.90 14.90 14.90 14.90 0.0M
2024-02-14 14.90 14.90 14.90 14.90 0.0M
2024-02-13 14.90 14.90 14.90 14.90 0.0M
2024-02-12 14.90 14.90 14.90 14.90 0.0M
2024-02-09 14.80 14.80 14.80 14.80 0.0M
2024-02-08 14.80 14.80 14.80 14.80 0.0M
2024-02-07 14.80 14.80 14.80 14.80 0.0M
2024-02-06 15.10 15.10 15.10 15.10 0.0M
2024-02-05 15.50 15.50 15.50 15.50 0.0M
2024-02-02 15.20 15.20 15.20 15.20 0.0M
2024-02-01 15.20 15.90 15.20 15.20 0.0M
2024-01-31 14.80 15.50 14.80 15.30 0.0M
2024-01-30 14.70 14.70 14.70 14.70 0.0M
2024-01-29 14.30 14.90 14.30 14.90 0.0M
2024-01-26 14.40 14.40 14.40 14.40 0.0M
2024-01-25 14.20 14.20 14.20 14.20 0.0M
2024-01-24 13.90 13.90 13.90 13.90 0.0M
2024-01-23 13.90 13.90 13.90 13.90 0.0M
2024-01-22 13.70 13.70 13.70 13.70 0.0M
2024-01-19 13.70 13.70 13.70 13.70 0.0M
2024-01-18 13.60 13.70 13.60 13.70 0.0M
2024-01-17 13.60 13.80 13.60 13.80 0.0M
2024-01-16 14.10 14.10 14.10 14.10 0.0M
2024-01-15 14.30 14.30 14.30 14.30 0.0M
2024-01-12 14.10 14.10 14.10 14.10 0.0M
2024-01-11 13.70 13.70 13.70 13.70 0.0M
2024-01-10 13.70 14.10 13.70 14.10 0.0M
2024-01-09 13.70 13.70 13.70 13.70 0.0M
2024-01-08 13.70 13.70 13.70 13.70 0.0M
2024-01-05 13.70 13.70 13.70 13.70 0.0M
2024-01-04 13.70 13.70 13.70 13.70 0.0M
2024-01-03 14.00 14.00 14.00 14.00 0.0M
2024-01-02 14.00 14.00 14.00 14.00 0.0M