Jetzt handeln
ALLREAL HOLDINGS AG
ISIN: CH0008837566 | WKN: 935276
172,4000 €
+0,6000 +0,35 %
14:05:51
Geld
171,8000 €
Stück: 59
Brief
173,0000 €
Stück: 59
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 19:35:37.439 | 173,60 € | 13 | |
02.12. 09:09:16.725 | 174,00 € | 25 | |
27.11. 10:22:06.298 | 170,60 € | 29 | |
27.11. 09:08:51.677 | 169,00 € | 29 | |
27.11. 07:31:47.890 | 171,40 € | 58 | |
12.11. 11:17:50.749 | 167,40 € | 70 | |
10.10. 10:21:27.800 | 167,80 € | 10 | |
27.09. 11:58:55.903 | 168,60 € | 10 | |
24.09. 13:20:35.039 | 166,40 € | 10 | |
12.09. 11:02:40.101 | 170,20 € | 50 | |
26.07. 15:05:42.741 | 162,00 € | 25 | |
23.07. 10:56:00.419 | 159,20 € | 375 | |
15.07. 13:49:50.405 | 160,00 € | 27 | |
12.07. 15:49:40.301 | 159,80 € | 25 | |
12.07. 10:24:45.364 | 160,00 € | 20 | |
05.07. 16:06:17.507 | 160,00 € | 1 | |
10.06. 13:28:52.961 | 157,00 € | 8 | |
05.06. 09:58:01.766 | 159,00 € | 110 | |
28.05. 09:14:06.253 | 151,40 € | 32 | |
28.05. 07:30:09.650 | 152,00 € | 32 | |
24.05. 10:16:28.128 | 151,60 € | 10 | |
07.05. 16:52:58.558 | 154,40 € | 10 | |
30.04. 07:31:55.726 | 154,80 € | 5 | |
02.04. 10:45:26.889 | 159,00 € | 20 | |
25.03. 12:44:18.783 | 159,80 € | 8 | |
19.03. 13:18:37.928 | 158,40 € | 80 | |
01.02. 11:17:45.879 | 165,00 € | 70 | |
24.01. 11:20:44.936 | 161,40 € | 15 | |
15.12. 12:15:38.211 | 159,20 € | 6 | |
24.10. 15:08:34.336 | 150,60 € | 150 | |
19.10. 21:44:24.252 | 149,20 € | 3 | |
18.10. 09:33:09.211 | 152,80 € | 53 | |
09.10. 19:30:33.070 | 154,20 € | 3 | |
06.10. 19:35:24.685 | 150,60 € | 3 | |
03.10. 17:10:53.016 | 148,40 € | 4 | |
02.10. 10:31:38.934 | 153,20 € | 15 | |
27.09. 12:06:49.103 | 150,80 € | 3 | |
13.09. 14:15:06.975 | 154,40 € | 10 | |
25.08. 12:18:55.907 | 161,40 € | 30 | |
24.07. 11:28:37.807 | 165,60 € | 80 | |
22.06. 11:21:13.445 | 152,60 € | 80 | |
22.06. 10:52:54.124 | 152,80 € | 130 | |
16.06. 15:21:55.974 | 158,00 € | 15 | |
14.06. 17:15:58.684 | 157,60 € | 7 | |
26.05. 14:20:55.780 | 155,00 € | 7 | |
25.05. 15:12:50.842 | 153,60 € | 30 | |
25.05. 12:39:39.230 | 154,40 € | 6 | |
02.05. 13:09:24.027 | 160,60 € | 20 | |
02.05. 07:30:21.475 | 162,00 € | 1 | |
25.04. 09:36:03.148 | 159,60 € | 5 | |
25.04. 08:20:11.274 | 160,20 € | 14 | |
25.04. 08:15:24.024 | 160,20 € | 14 | |
18.04. 16:55:46.713 | 164,60 € | 200 | |
14.04. 16:09:32.353 | 164,00 € | 30 | |
13.04. 16:18:16.632 | 163,80 € | 4 | |
11.04. 11:34:23.986 | 161,20 € | 50 | |
28.03. 11:11:54.918 | 148,80 € | 19 | |
23.03. 16:59:31.140 | 150,40 € | 100 | |
01.03. 16:41:44.575 | 148,80 € | 10 | |
01.03. 10:48:30.628 | 146,80 € | 100 | |
28.02. 13:02:18.566 | 153,80 € | 40 | |
31.01. 11:18:43.151 | 157,20 € | 35 | |
16.01. 11:51:00.894 | 160,20 € | 20 | |
12.01. 14:36:20.501 | 156,80 € | 55 | |
11.01. 16:56:45.047 | 159,20 € | 10 | |
28.12. 18:31:17.402 | 153,20 € | 5 | |
28.12. 16:01:18.053 | 152,60 € | 5 | |
13.12. 09:05:02.077 | 151,00 € | 20 | |
17.11. 10:43:02.089 | 149,20 € | 50 | |
11.11. 16:22:39.354 | 150,60 € | 20 | |
10.11. 16:01:12.856 | 150,20 € | 400 | |
02.11. 11:18:21.203 | 143,60 € | 50 | |
31.10. 18:33:21.808 | 145,60 € | 50 | |
31.10. 15:13:15.362 | 143,80 € | 20 | |
25.10. 11:44:12.501 | 141,20 € | 75 | |
21.10. 11:15:58.502 | 138,40 € | 50 | |
10.10. 09:55:32.323 | 135,60 € | 3 | |
05.10. 11:48:47.259 | 138,80 € | 50 | |
04.10. 19:51:44.076 | 140,60 € | 50 | |
28.09. 11:18:41.882 | 137,00 € | 120 | |
22.09. 11:26:02.461 | 145,80 € | 6 | |
16.09. 15:44:45.266 | 157,80 € | 80 | |
13.09. 09:02:03.778 | 159,20 € | 60 | |
12.09. 10:55:40.523 | 156,60 € | 80 | |
05.09. 17:55:34.895 | 157,40 € | 4 | |
01.09. 10:11:44.695 | 156,20 € | 7 | |
25.08. 13:03:01.455 | 164,60 € | 7 | |
17.08. 12:07:15.261 | 166,40 € | 3 | |
05.08. 13:55:47.497 | 159,20 € | 100 | |
02.08. 12:31:32.020 | 159,40 € | 150 | |
02.08. 11:50:49.125 | 159,60 € | 30 | |
28.07. 21:24:51.231 | 164,00 € | 120 | |
25.07. 13:17:00.764 | 163,20 € | 4 | |
01.07. 09:13:15.826 | 157,40 € | 10 | |
17.06. 09:43:08.360 | 150,40 € | 7 | |
16.06. 10:39:09.771 | 155,00 € | 10 | |
06.06. 12:55:29.400 | 166,80 € | 4 | |
03.06. 17:06:50.468 | 167,40 € | 4 | |
19.05. 18:29:03.142 | 171,80 € | 4 | |
11.05. 10:27:20.156 | 169,60 € | 4 | |
10.05. 11:58:34.687 | 168,80 € | 10 | |
04.05. 08:11:35.014 | 178,40 € | 10 | |
11.04. 10:17:24.371 | 202,50 € | 24 | |
05.04. 09:49:56.122 | 199,00 € | 5 | |
04.04. 16:11:12.535 | 198,00 € | 10 | |
30.03. 10:16:35.819 | 191,00 € | 8 | |
29.03. 14:41:44.245 | 189,80 € | 13 | |
28.03. 11:11:49.182 | 193,00 € | 6 | |
25.03. 15:40:34.484 | 192,20 € | 10 | |
07.03. 17:45:49.609 | 191,80 € | 6 | |
28.02. 15:36:15.273 | 193,20 € | 52 | |
24.02. 17:06:32.433 | 188,80 € | 6 | |
23.02. 10:26:50.823 | 190,80 € | 53 | |
04.02. 09:56:13.784 | 185,80 € | 20 | |
07.01. 15:10:40.849 | 191,40 € | 10 | |
29.12. 16:14:48.642 | 191,40 € | 8 | |
29.12. 11:52:38.175 | 192,60 € | 45 | |
27.12. 13:41:04.155 | 190,20 € | 14 | |
23.12. 11:46:28.164 | 188,60 € | 90 | |
08.12. 13:51:21.660 | 188,00 € | 3 | |
25.11. 17:58:14.610 | 185,40 € | 4 | |
26.10. 21:39:03.569 | 184,00 € | 50 | |
18.10. 12:52:51.657 | 181,20 € | 170 | |
01.10. 18:27:09.285 | 174,60 € | 6 | |
21.09. 17:43:39.086 | 174,20 € | 20 | |
21.09. 14:53:45.713 | 170,80 € | 75 | |
01.09. 11:56:01.534 | 180,00 € | 5 | |
25.08. 07:51:27.818 | 179,40 € | 15 | |
12.08. 13:05:14.822 | 175,60 € | 90 | |
27.07. 11:36:36.689 | 172,00 € | 80 | |
15.07. 16:01:49.340 | 169,60 € | 24 | |
12.07. 11:01:35.883 | 172,40 € | 30 | |
09.07. 11:39:28.820 | 171,40 € | 40 | |
02.07. 13:12:11.608 | 165,00 € | 3 | |
10.06. 10:24:03.955 | 169,20 € | 12 | |
08.06. 16:40:07.938 | 169,20 € | 80 | |
08.06. 11:56:17.159 | 168,80 € | 10 | |
07.06. 19:37:48.913 | 169,00 € | 12 | |
31.05. 12:00:27.010 | 170,00 € | 120 | |
28.05. 15:57:24.219 | 166,80 € | 3 | |
27.05. 14:31:39.456 | 166,80 € | 18 | |
20.05. 10:16:23.169 | 168,00 € | 80 | |
13.05. 13:25:06.957 | 164,20 € | 15 | |
11.05. 16:13:06.894 | 165,20 € | 35 | |
05.05. 14:10:28.765 | 168,00 € | 36 | |
20.04. 16:08:44.556 | 173,80 € | 20 | |
20.04. 11:53:21.446 | 172,20 € | 3 | |
14.04. 11:50:04.123 | 175,00 € | 11 | |
12.04. 20:07:54.501 | 176,40 € | 20 | |
12.04. 18:37:15.854 | 176,60 € | 10 | |
08.04. 15:42:36.544 | 177,20 € | 16 | |
12.03. 10:55:53.276 | 170,40 € | 30 | |
12.03. 09:33:51.547 | 171,00 € | 14 | |
11.03. 11:32:24.642 | 170,60 € | 30 | |
10.03. 12:21:08.690 | 169,00 € | 3 | |
25.02. 18:48:21.224 | 175,40 € | 5 | |
08.02. 16:44:10.636 | 180,80 € | 5 | |
19.01. 13:22:18.521 | 186,40 € | 7 | |
13.01. 15:30:17.233 | 185,60 € | 16 | |
12.01. 19:12:32.322 | 186,60 € | 25 | |
11.01. 08:11:33.297 | 188,60 € | 6 | |
08.01. 12:55:46.019 | 187,40 € | 14 | |
30.12. 11:21:20.127 | 187,60 € | 14 | |
28.12. 15:08:38.291 | 183,20 € | 2 | |
15.12. 15:23:55.681 | 183,20 € | 40 | |
02.12. 09:32:06.229 | 172,00 € | 50 | |
01.12. 15:32:32.145 | 175,20 € | 10 | |
25.11. 13:10:02.893 | 181,40 € | 20 | |
28.10. 09:09:42.341 | 179,60 € | 10 | |
08.10. 14:55:58.839 | 185,40 € | 50 | |
07.10. 11:10:03.175 | 188,00 € | 14 | |
25.09. 15:13:43.106 | 181,20 € | 30 | |
01.09. 15:23:17.628 | 174,40 € | 7 | |
01.09. 09:36:03.657 | 174,00 € | 50 | |
31.08. 09:49:42.152 | 173,60 € | 50 | |
28.08. 14:56:57.917 | 175,00 € | 40 | |
26.08. 12:23:24.607 | 178,20 € | 35 | |
25.08. 11:33:31.723 | 176,00 € | 30 | |
24.08. 08:31:25.907 | 172,60 € | 7 | |
10.08. 15:34:13.970 | 167,00 € | 11 | |
09.08. 17:37:56.682 | 171,20 € | 1 | |
31.07. 20:35:43.611 | 169,00 € | 1 | |
22.07. 09:57:20.067 | 171,00 € | 20 | |
15.07. 13:33:58.249 | 171,20 € | 7 | |
13.07. 20:06:18.355 | 174,60 € | 6 | |
07.07. 12:13:36.370 | 175,40 € | 35 | |
17.06. 15:42:37.618 | 175,20 € | 10 | |
17.06. 09:34:09.344 | 174,20 € | 10 | |
20.05. 15:24:20.645 | 169,20 € | 1 | |
13.05. 15:14:51.767 | 167,60 € | 3 | |
05.05. 12:40:35.548 | 167,60 € | 50 | |
30.04. 12:13:47.737 | 172,80 € | 20 | |
28.04. 09:13:49.975 | 169,20 € | 50 | |
28.04. 08:27:13.272 | 172,40 € | 50 | |
20.04. 21:18:35.386 | 170,80 € | 15 | |
17.04. 09:28:38.633 | 172,00 € | 100 | |
14.04. 11:46:28.948 | 169,80 € | 25 | |
08.04. 11:55:58.025 | 168,60 € | 15 | |
25.03. 16:02:23.967 | 157,40 € | 1 | |
25.03. 12:21:14.668 | 163,60 € | 40 | |
24.03. 19:55:44.237 | 158,40 € | 9 | |
16.03. 09:19:16.018 | 177,40 € | 2 | |
04.03. 10:47:50.035 | 205,50 € | 25 | |
20.02. 10:54:48.441 | 203,00 € | 9 | |
18.02. 20:30:31.668 | 204,50 € | 15 | |
14.02. 16:30:38.717 | 198,20 € | 20 | |
13.01. 20:47:53.215 | 182,80 € | 32 | |
02.01. 12:12:54.616 | 180,40 € | 15 | |
11.11. 13:18:40.317 | 174,20 € | 100 | |
21.10. 13:59:09.177 | 175,60 € | 34 | |
11.10. 15:29:18.507 | 172,80 € | 30 | |
20.09. 12:19:33.366 | 173,60 € | 2 | |
17.09. 11:23:32.975 | 171,80 € | 20 | |
08.09. 17:02:27.972 | 177,40 € | 5 | |
02.05. 11:55:16.459 | 141,30 € | 15 | |
24.04. 16:09:09.279 | 141,50 € | 1 | |
23.03. 10:21:45.088 | 149,329 € | 1 | |
04.03. 18:49:11.066 | 143,40 € | 1 | |
20.09. 11:20:01.108 | 139,508 € | 30 | |
10.08. 14:38:49.821 | 135,18 € | 40 | |
13.07. 11:50:02.864 | 132,181 € | 60 | |
13.07. 11:28:52.750 | 132,264 € | 60 | |
13.07. 11:12:14.764 | 132,359 € | 80 | |
12.07. 14:47:16.027 | 132,175 € | 100 | |
24.06. 17:25:30.555 | 137,927 € | 1 | |
01.03. 09:58:13.741 | 136,025 € | 25 | |
21.02. 17:34:38.683 | 134,225 € | 1 | |
06.02. 07:30:42.110 | 128,899 € | 250 | |
05.02. 22:01:07.679 | 134,787 € | 250 | |
18.12. 07:30:17.656 | 138,943 € | 40 | |
21.11. 14:42:02.726 | 144,268 € | 10 | |
20.07. 21:54:51.371 | 158,401 € | 1 | |
19.07. 17:11:45.220 | 161,391 € | 1 | |
14.07. 22:43:26.054 | 161,369 € | 1 | |
02.06. 16:51:27.949 | 166,769 € | 5 | |
05.05. 12:25:59.310 | 157,787 € | 2 | |
26.04. 15:44:38.580 | 156,984 € | 1 | |
20.04. 11:47:47.165 | 158,988 € | 2 | |
29.03. 21:37:15.717 | 153,707 € | 1 | |
19.03. 17:01:16.953 | 153,33 € | 1 | |
08.02. 10:06:26.826 | 142,564 € | 31 | |
08.01. 18:11:22.444 | 139,286 € | 1 | |
03.01. 14:39:53.928 | 141,042 € | 3 | |
16.12. 12:51:09.547 | 138,136 € | 15 | |
12.12. 13:25:00.435 | 138,931 € | 40 | |
12.12. 08:02:16.078 | 139,437 € | 20 | |
07.12. 19:04:25.510 | 134,775 € | 5 | |
07.12. 07:57:07.117 | 136,958 € | 1 | |
06.12. 11:10:29.745 | 135,821 € | 8 | |
05.12. 15:51:34.931 | 136,413 € | 73 | |
05.12. 14:29:00.846 | 137,004 € | 72 | |
02.12. 16:38:13.013 | 136,277 € | 15 | |
30.11. 20:05:27.773 | 138,051 € | 1 | |
23.09. 09:26:50.217 | 137,10 € | 2 | |
24.08. 17:40:00.706 | 131,64 € | 3 | |
23.08. 13:43:39.518 | 134,16 € | 8 | |
05.08. 18:48:55.879 | 131,38 € | 1 | |
25.07. 10:02:16.831 | 130,27 € | 25 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:02:00.000 | 59 | 171,80 € | 172,80 € | 59 |
14:00:00.000 | 59 | 171,60 € | 172,80 € | 59 |
13:57:00.000 | 59 | 171,60 € | 172,80 € | 59 |
13:54:00.000 | 59 | 171,60 € | 172,60 € | 59 |
13:53:00.000 | 59 | 171,60 € | 172,80 € | 59 |
13:52:00.000 | 177 | 171,60 € | 172,60 € | 177 |
13:49:00.000 | 59 | 171,60 € | 172,80 € | 59 |
13:46:00.000 | 59 | 171,60 € | 172,80 € | 59 |
13:43:00.000 | 59 | 171,60 € | 172,80 € | 59 |
Stammdaten
WKN | 935276 |
ISIN | CH0008837566 |
Branche | Immobilien |
Herkunft | Schweiz |
Aktienanzahl | 16,59 Mio. |
Marktkapitalisierung | 2,88 Mrd. |
Dividende je Aktie | 7,000 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 18,19 % |
Abstand 52W Hoch | 2,39 % |
Abstand 52W Tief | 14,61 % |
Vola 30 Tage | 6,35 % |
Vola 250 Tage | 18,39 % |
KGV | 17,70 (2021) |
KCV | 52,50 (2020) |
Gewinn je Aktie | 11,430 (2021) |
Cashflow/Aktie | 3,880 (2020) |
Dividende je Aktie | 7,000 CHF (2021) |
Dividendenausschüttung in Mio. | 116,100 CHF (2021) |
Performance
1 Woche | 174,500 | -1,547 | |
1 Monat | 168,400 | +2,019 | |
6 Monate | 159,000 | +8,050 | |
Lfd. Jahr | 162,000 | +6,049 | |
1 Jahr | 158,300 | +8,528 | |
3 Jahre | 187,900 | -8,568 | |
5 Jahre | 175,000 | -1,829 |