57,500€
1,91%
Echtzeit-Aktienkurs ALLIANCE DATA SYS. DL-,01
Bid:
Ask:
Aktienkurse zur ALLIANCE DATA SYS. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 56,49 | 57,65 | 56,14 | 57,52 | 1,95% | - |
| 03.09.2025 | 56,27 | 56,62 | 55,67 | 56,42 | 0,39% | - |
| 02.09.2025 | 56,54 | 56,84 | 54,81 | 56,20 | -0,65% | - |
| 01.09.2025 | 56,68 | 56,68 | 56,36 | 56,57 | -0,11% | - |
| 29.08.2025 | 57,09 | 57,60 | 55,88 | 56,63 | -0,96% | - |
| 28.08.2025 | 56,21 | 57,51 | 56,02 | 57,18 | 1,62% | - |
| 27.08.2025 | 54,87 | 56,75 | 54,87 | 56,27 | 2,57% | - |
| 26.08.2025 | 54,11 | 55,08 | 53,48 | 54,86 | 1,40% | - |
| 25.08.2025 | 53,49 | 54,23 | 53,11 | 54,10 | 1,50% | - |
| 22.08.2025 | 51,34 | 53,69 | 51,27 | 53,30 | 3,70% | - |
| 21.08.2025 | 51,18 | 51,51 | 50,34 | 51,40 | 0,49% | - |
| 20.08.2025 | 51,42 | 51,43 | 50,19 | 51,15 | -0,25% | - |
| 19.08.2025 | 51,74 | 52,31 | 51,21 | 51,28 | -0,79% | - |
| 18.08.2025 | 51,02 | 51,92 | 50,70 | 51,69 | 1,27% | - |
| 15.08.2025 | 52,76 | 53,10 | 50,60 | 51,04 | -3,19% | - |
| 14.08.2025 | 52,18 | 52,74 | 51,60 | 52,72 | 0,94% | - |
| 13.08.2025 | 51,80 | 52,33 | 51,35 | 52,23 | 0,83% | - |
| 12.08.2025 | 50,26 | 52,20 | 50,20 | 51,80 | 2,96% | - |
| 11.08.2025 | 49,94 | 50,44 | 49,83 | 50,31 | 0,43% | - |
| 08.08.2025 | 49,52 | 50,25 | 49,33 | 50,10 | 1,36% | - |
| 07.08.2025 | 50,34 | 51,17 | 49,40 | 49,43 | -1,99% | - |
| 06.08.2025 | 50,94 | 51,22 | 50,25 | 50,43 | -0,92% | - |
| 05.08.2025 | 51,34 | 51,91 | 50,56 | 50,90 | -0,78% | - |
| 04.08.2025 | 49,67 | 51,36 | 49,59 | 51,30 | 3,18% | - |
| 01.08.2025 | 53,69 | 53,69 | 49,61 | 49,72 | -7,19% | - |
| 31.07.2025 | 54,03 | 54,67 | 53,34 | 53,57 | -0,96% | - |
| 30.07.2025 | 54,37 | 55,02 | 53,52 | 54,09 | -0,39% | - |
| 29.07.2025 | 55,25 | 56,33 | 53,90 | 54,30 | -1,59% | - |
| 28.07.2025 | 53,89 | 55,68 | 53,89 | 55,18 | 2,20% | - |
| 25.07.2025 | 52,07 | 54,59 | 51,83 | 53,99 | 3,83% | - |
| 24.07.2025 | 54,53 | 55,72 | 51,85 | 52,00 | -4,64% | - |
| 23.07.2025 | 53,59 | 54,57 | 53,48 | 54,53 | 1,74% | - |
| 22.07.2025 | 52,26 | 53,67 | 51,86 | 53,60 | 2,60% | - |
| 21.07.2025 | 52,72 | 53,11 | 52,21 | 52,24 | -0,57% | - |
| 18.07.2025 | 53,73 | 53,79 | 52,15 | 52,54 | -2,29% | - |
| 17.07.2025 | 52,52 | 53,94 | 52,14 | 53,77 | 2,40% | - |
| 16.07.2025 | 51,80 | 52,78 | 50,89 | 52,51 | 1,53% | - |
| 15.07.2025 | 53,16 | 53,17 | 51,61 | 51,72 | -2,56% | - |
| 14.07.2025 | 52,38 | 53,48 | 52,15 | 53,08 | 1,32% | - |
| 11.07.2025 | 53,59 | 53,59 | 52,17 | 52,39 | -2,02% | - |
| 10.07.2025 | 52,28 | 53,75 | 51,78 | 53,47 | 2,35% | - |
| 09.07.2025 | 50,58 | 52,45 | 50,55 | 52,24 | 3,30% | - |
| 08.07.2025 | 50,90 | 51,69 | 50,45 | 50,57 | -0,51% | - |
| 07.07.2025 | 50,97 | 51,64 | 50,38 | 50,83 | -0,26% | - |
| 04.07.2025 | 51,34 | 51,34 | 50,92 | 50,96 | -0,88% | - |
| 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% | - |