51,020€
-0,76%
Echtzeit-Aktienkurs ALLIANCE DATA SYS. DL-,01
Bid:
Ask:
Aktienkurse zur ALLIANCE DATA SYS. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 51,34 | 51,34 | 51,00 | 51,00 | -0,80% | - |
| 03.07.2025 | 50,76 | 51,73 | 50,72 | 51,41 | 1,36% | - |
| 02.07.2025 | 49,59 | 50,73 | 49,59 | 50,72 | 2,16% | - |
| 01.07.2025 | 48,47 | 49,99 | 48,17 | 49,65 | 2,57% | - |
| 30.06.2025 | 48,46 | 49,15 | 48,21 | 48,41 | -0,53% | - |
| 27.06.2025 | 48,33 | 48,81 | 47,73 | 48,67 | 0,84% | - |
| 26.06.2025 | 47,98 | 48,55 | 47,36 | 48,26 | 0,69% | - |
| 25.06.2025 | 48,07 | 48,35 | 47,78 | 47,93 | -0,32% | - |
| 24.06.2025 | 47,47 | 48,50 | 47,42 | 48,09 | 1,70% | - |
| 23.06.2025 | 47,05 | 47,44 | 46,17 | 47,28 | 0,72% | - |
| 20.06.2025 | 45,47 | 47,13 | 45,47 | 46,94 | 3,24% | - |
| 19.06.2025 | 45,96 | 46,03 | 45,47 | 45,47 | -1,08% | - |
| 18.06.2025 | 45,05 | 46,30 | 44,75 | 45,96 | 2,13% | - |
| 17.06.2025 | 45,08 | 45,18 | 44,69 | 45,00 | -0,95% | - |
| 16.06.2025 | 43,93 | 45,88 | 43,83 | 45,43 | 3,49% | - |
| 13.06.2025 | 46,26 | 46,46 | 43,88 | 43,90 | -5,15% | - |
| 12.06.2025 | 47,42 | 47,42 | 45,59 | 46,29 | -2,54% | - |
| 11.06.2025 | 45,79 | 48,57 | 45,48 | 47,49 | 3,64% | - |
| 10.06.2025 | 44,86 | 46,21 | 44,66 | 45,82 | 2,12% | - |
| 09.06.2025 | 45,22 | 45,77 | 44,87 | 44,87 | -0,89% | - |
| 06.06.2025 | 43,19 | 45,36 | 43,19 | 45,28 | 4,65% | - |
| 05.06.2025 | 43,79 | 43,94 | 42,92 | 43,27 | -1,33% | - |
| 04.06.2025 | 45,75 | 45,84 | 43,78 | 43,85 | -4,32% | - |
| 03.06.2025 | 44,74 | 45,93 | 44,52 | 45,83 | 2,55% | - |
| 02.06.2025 | 45,17 | 45,17 | 43,99 | 44,69 | -1,11% | - |
| 30.05.2025 | 45,84 | 45,96 | 44,72 | 45,19 | -0,99% | - |
| 29.05.2025 | 45,72 | 46,56 | 44,99 | 45,64 | -0,05% | - |
| 28.05.2025 | 46,20 | 46,48 | 45,48 | 45,67 | -1,19% | - |
| 27.05.2025 | 44,83 | 46,22 | 44,63 | 46,22 | 2,86% | - |
| 26.05.2025 | 44,50 | 44,98 | 44,33 | 44,93 | 0,92% | - |
| 23.05.2025 | 45,48 | 45,48 | 44,17 | 44,52 | -2,09% | - |
| 22.05.2025 | 45,26 | 46,13 | 44,54 | 45,47 | 0,28% | - |
| 21.05.2025 | 46,97 | 46,97 | 45,19 | 45,35 | -3,48% | - |
| 20.05.2025 | 47,34 | 47,50 | 46,62 | 46,98 | -1,04% | - |
| 19.05.2025 | 48,42 | 48,42 | 46,85 | 47,48 | -2,00% | - |
| 16.05.2025 | 48,58 | 48,78 | 47,98 | 48,45 | -0,22% | - |
| 15.05.2025 | 49,50 | 49,50 | 48,05 | 48,55 | -2,32% | - |
| 14.05.2025 | 49,29 | 49,90 | 48,46 | 49,71 | 0,74% | - |
| 13.05.2025 | 48,71 | 49,87 | 46,23 | 49,34 | 1,23% | - |
| 12.05.2025 | 44,88 | 50,15 | 44,88 | 48,74 | 8,75% | - |
| 09.05.2025 | 44,79 | 45,42 | 44,07 | 44,82 | -0,44% | - |
| 08.05.2025 | 43,05 | 45,85 | 43,04 | 45,02 | 4,64% | - |
| 07.05.2025 | 43,05 | 43,70 | 42,42 | 43,03 | 0,56% | - |
| 06.05.2025 | 43,31 | 43,95 | 42,02 | 42,79 | -1,09% | - |
| 05.05.2025 | 43,28 | 43,87 | 42,35 | 43,26 | 0,08% | - |
| 02.05.2025 | 42,57 | 43,89 | 41,89 | 43,22 | 3,22% | - |
| 30.04.2025 | 42,52 | 42,73 | 40,54 | 41,87 | -1,52% | - |
| 29.04.2025 | 42,18 | 42,82 | 41,31 | 42,52 | 0,93% | - |
| 28.04.2025 | 42,87 | 43,34 | 41,48 | 42,13 | -2,07% | - |
| 25.04.2025 | 42,95 | 43,24 | 41,94 | 43,02 | 0,21% | - |
| 24.04.2025 | 42,19 | 45,40 | 41,00 | 42,93 | 1,79% | - |
| 23.04.2025 | 41,06 | 43,21 | 41,06 | 42,17 | 2,87% | - |
| 22.04.2025 | 39,48 | 41,18 | 39,44 | 41,00 | -0,27% | - |
| 17.04.2025 | 40,24 | 41,66 | 39,80 | 41,11 | 1,85% | - |
| 16.04.2025 | 40,45 | 40,91 | 39,53 | 40,36 | -0,10% | - |
| 15.04.2025 | 39,63 | 40,81 | 39,49 | 40,40 | 2,12% | - |
| 14.04.2025 | 39,43 | 40,68 | 38,54 | 39,56 | 1,91% | - |
| 11.04.2025 | 39,33 | 39,88 | 37,32 | 38,82 | -2,07% | - |
| 10.04.2025 | 43,72 | 44,14 | 38,81 | 39,64 | -10,40% | - |
| 09.04.2025 | 38,98 | 45,33 | 37,47 | 44,24 | 13,60% | - |
| 08.04.2025 | 40,09 | 42,09 | 38,39 | 38,95 | -2,00% | - |
| 07.04.2025 | 38,22 | 40,20 | 34,88 | 39,74 | 3,81% | - |
| 04.04.2025 | 40,55 | 40,55 | 36,34 | 38,28 | -5,83% | - |
| 03.04.2025 | 47,53 | 47,53 | 40,34 | 40,65 | -14,62% | - |
| 02.04.2025 | 46,49 | 47,99 | 45,27 | 47,61 | 2,40% | - |
| 01.04.2025 | 46,30 | 46,67 | 45,49 | 46,50 | 0,52% | - |
| 31.03.2025 | 46,16 | 46,60 | 44,34 | 46,26 | 0,17% | - |
| 28.03.2025 | 47,57 | 48,04 | 45,72 | 46,18 | -2,77% | - |
| 27.03.2025 | 47,78 | 47,92 | 46,65 | 47,49 | -0,74% | - |
| 26.03.2025 | 48,53 | 48,63 | 47,48 | 47,85 | -0,07% | - |
| 25.03.2025 | 48,54 | 48,90 | 47,65 | 47,88 | -1,34% | - |
| 24.03.2025 | 45,98 | 48,60 | 45,98 | 48,53 | 4,94% | - |
| 21.03.2025 | 45,87 | 46,49 | 45,05 | 46,25 | 0,80% | - |
| 20.03.2025 | 45,61 | 46,69 | 44,83 | 45,88 | 0,57% | - |
| 19.03.2025 | 43,75 | 45,89 | 43,71 | 45,62 | 4,30% | - |
| 18.03.2025 | 43,92 | 44,66 | 43,60 | 43,74 | -0,07% | - |
| 17.03.2025 | 45,09 | 45,27 | 42,36 | 43,77 | -3,29% | - |
| 14.03.2025 | 43,83 | 45,59 | 43,72 | 45,26 | 3,24% | - |
| 13.03.2025 | 44,35 | 45,13 | 43,59 | 43,84 | -1,12% | - |
| 12.03.2025 | 43,70 | 45,32 | 43,70 | 44,34 | 1,50% | - |
| 11.03.2025 | 42,93 | 44,32 | 41,71 | 43,68 | 1,28% | - |
| 10.03.2025 | 44,94 | 44,94 | 41,20 | 43,13 | -3,95% | - |
| 07.03.2025 | 45,75 | 45,75 | 43,35 | 44,91 | -1,71% | - |
| 06.03.2025 | 47,20 | 47,20 | 45,45 | 45,69 | -3,46% | - |
| 05.03.2025 | 47,64 | 48,41 | 46,47 | 47,32 | -0,74% | - |
| 04.03.2025 | 49,34 | 49,46 | 46,89 | 47,68 | -3,56% | - |
| 03.03.2025 | 52,06 | 52,64 | 48,87 | 49,44 | -4,88% | - |
| 28.02.2025 | 51,60 | 52,14 | 51,08 | 51,97 | 0,80% | 20,00 |
| 27.02.2025 | 51,42 | 52,46 | 51,16 | 51,56 | 0,57% | - |
| 26.02.2025 | 51,82 | 52,56 | 50,36 | 51,27 | -0,83% | - |
| 25.02.2025 | 52,98 | 53,60 | 51,69 | 51,70 | -2,32% | - |
| 24.02.2025 | 54,41 | 54,79 | 52,87 | 52,93 | -2,61% | - |
| 21.02.2025 | 56,82 | 57,30 | 53,95 | 54,35 | -4,31% | - |
| 20.02.2025 | 58,55 | 58,55 | 55,99 | 56,80 | -2,99% | - |
| 19.02.2025 | 59,25 | 59,45 | 58,06 | 58,55 | -1,21% | - |
| 18.02.2025 | 59,70 | 60,44 | 58,45 | 59,27 | -0,72% | - |
| 17.02.2025 | 59,56 | 59,74 | 59,50 | 59,70 | 0,54% | - |
| 14.02.2025 | 58,45 | 59,74 | 58,05 | 59,38 | 1,35% | - |
| 13.02.2025 | 59,06 | 59,73 | 58,26 | 58,59 | -0,69% | - |
| 12.02.2025 | 60,30 | 60,42 | 58,11 | 59,00 | -2,22% | - |