22,525€
-2,28%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,00 | 23,10 | 22,35 | 22,65 | -1,74% | 65.721,00 |
| 31.07.2025 | 22,85 | 23,20 | 22,60 | 23,05 | 0,88% | 95.108,00 |
| 30.07.2025 | 21,35 | 22,95 | 21,20 | 22,85 | 10,65% | 265.137,00 |
| 29.07.2025 | 20,90 | 21,10 | 20,65 | 20,65 | -1,20% | 36.388,00 |
| 28.07.2025 | 21,25 | 21,30 | 20,90 | 20,90 | -1,42% | 36.239,00 |
| 25.07.2025 | 20,90 | 21,25 | 20,75 | 21,20 | 0,95% | 32.633,00 |
| 24.07.2025 | 21,00 | 21,15 | 20,75 | 21,00 | 0,00% | 45.620,00 |
| 23.07.2025 | 20,70 | 21,00 | 20,55 | 21,00 | 2,44% | 78.779,00 |
| 22.07.2025 | 20,45 | 20,75 | 20,45 | 20,50 | 0,24% | 39.776,00 |
| 21.07.2025 | 20,60 | 20,70 | 20,45 | 20,45 | -0,73% | 34.595,00 |
| 18.07.2025 | 20,60 | 20,65 | 20,25 | 20,60 | 0,00% | 81.366,00 |
| 17.07.2025 | 21,00 | 21,00 | 20,55 | 20,60 | 0,00% | 74.236,00 |
| 16.07.2025 | 20,80 | 21,10 | 20,60 | 20,60 | -0,96% | 49.489,00 |
| 15.07.2025 | 20,60 | 20,90 | 20,45 | 20,80 | 0,97% | 40.446,00 |
| 14.07.2025 | 20,35 | 20,85 | 20,00 | 20,60 | -1,20% | 53.170,00 |
| 11.07.2025 | 21,00 | 21,00 | 20,75 | 20,85 | -0,95% | 33.757,00 |
| 10.07.2025 | 21,05 | 21,10 | 20,85 | 21,05 | -0,71% | 73.642,00 |
| 09.07.2025 | 21,00 | 21,35 | 21,00 | 21,20 | 0,47% | 58.699,00 |
| 08.07.2025 | 20,75 | 21,50 | 20,75 | 21,10 | 1,44% | 101.561,00 |
| 07.07.2025 | 20,55 | 20,85 | 20,50 | 20,80 | 0,97% | 38.927,00 |
| 04.07.2025 | 20,85 | 20,90 | 20,55 | 20,60 | -0,72% | 41.417,00 |
| 03.07.2025 | 20,30 | 20,80 | 20,30 | 20,75 | 2,22% | 61.466,00 |
| 02.07.2025 | 20,20 | 20,40 | 19,98 | 20,30 | -0,25% | 52.987,00 |
| 01.07.2025 | 20,60 | 20,85 | 20,20 | 20,35 | -1,21% | 88.723,00 |
| 30.06.2025 | 20,30 | 20,65 | 20,20 | 20,60 | 1,98% | 69.775,00 |
| 27.06.2025 | 19,98 | 20,30 | 19,94 | 20,20 | 1,61% | 46.112,00 |
| 26.06.2025 | 19,64 | 20,15 | 19,60 | 19,88 | 2,69% | 92.084,00 |
| 25.06.2025 | 19,40 | 19,40 | 19,16 | 19,36 | -0,10% | 30.463,00 |
| 24.06.2025 | 19,02 | 19,58 | 19,02 | 19,38 | 2,00% | 62.084,00 |
| 23.06.2025 | 18,80 | 19,06 | 18,54 | 19,00 | 0,85% | 41.395,00 |
| 20.06.2025 | 18,86 | 19,08 | 18,76 | 18,84 | 0,75% | 70.021,00 |
| 19.06.2025 | 18,68 | 18,96 | 18,68 | 18,70 | 0,00% | 54.696,00 |
| 18.06.2025 | 18,54 | 18,86 | 18,50 | 18,70 | 0,97% | 40.173,00 |
| 17.06.2025 | 18,54 | 18,54 | 18,36 | 18,52 | -0,22% | 31.538,00 |
| 16.06.2025 | 18,42 | 18,70 | 18,42 | 18,56 | 1,09% | 34.205,00 |
| 13.06.2025 | 18,22 | 18,42 | 18,04 | 18,36 | -0,22% | 39.748,00 |
| 12.06.2025 | 18,50 | 18,52 | 18,30 | 18,40 | -0,54% | 31.477,00 |
| 11.06.2025 | 18,46 | 18,56 | 18,30 | 18,50 | 0,65% | 30.751,00 |
| 10.06.2025 | 18,40 | 18,54 | 18,34 | 18,38 | 0,11% | 25.239,00 |
| 09.06.2025 | 18,26 | 18,44 | 18,10 | 18,36 | 0,88% | 45.307,00 |
| 06.06.2025 | 18,30 | 18,36 | 18,20 | 18,20 | 0,00% | 25.517,00 |
| 05.06.2025 | 18,50 | 18,50 | 18,18 | 18,20 | -1,19% | 24.974,00 |
| 04.06.2025 | 18,30 | 18,56 | 18,30 | 18,42 | 1,10% | 40.514,00 |
| 03.06.2025 | 18,62 | 18,68 | 18,20 | 18,22 | -2,15% | 39.769,00 |
| 02.06.2025 | 18,30 | 18,62 | 18,20 | 18,62 | 1,97% | 72.751,00 |
| 30.05.2025 | 18,12 | 18,38 | 18,08 | 18,26 | 0,88% | 141.430,00 |
| 29.05.2025 | 18,10 | 18,16 | 18,00 | 18,10 | 0,56% | 39.410,00 |
| 28.05.2025 | 17,94 | 18,04 | 17,88 | 18,00 | 0,22% | 32.505,00 |
| 27.05.2025 | 18,16 | 18,16 | 17,84 | 17,96 | -0,77% | 45.347,00 |
| 26.05.2025 | 17,62 | 18,16 | 17,62 | 18,10 | 2,72% | 41.103,00 |
| 23.05.2025 | 18,04 | 18,08 | 17,52 | 17,62 | -2,11% | 47.596,00 |
| 22.05.2025 | 17,64 | 18,08 | 17,54 | 18,00 | 1,69% | 57.069,00 |
| 21.05.2025 | 18,08 | 18,48 | 17,12 | 17,70 | -1,34% | 189.523,00 |
| 20.05.2025 | 17,88 | 18,00 | 17,68 | 17,94 | 0,67% | 46.956,00 |
| 19.05.2025 | 17,82 | 17,96 | 17,74 | 17,82 | 0,22% | 46.188,00 |
| 16.05.2025 | 17,76 | 17,82 | 17,64 | 17,78 | 0,11% | 34.529,00 |
| 15.05.2025 | 17,36 | 17,76 | 17,30 | 17,76 | 2,07% | 56.625,00 |
| 14.05.2025 | 17,34 | 17,40 | 17,24 | 17,40 | 0,35% | 31.458,00 |
| 13.05.2025 | 17,24 | 17,38 | 17,24 | 17,34 | 0,81% | 34.228,00 |
| 12.05.2025 | 17,30 | 17,36 | 17,04 | 17,20 | -0,58% | 41.678,00 |
| 09.05.2025 | 17,28 | 17,30 | 17,04 | 17,30 | 0,46% | 39.470,00 |
| 08.05.2025 | 17,14 | 17,40 | 17,10 | 17,22 | 0,35% | 28.861,00 |
| 07.05.2025 | 17,16 | 17,16 | 17,02 | 17,16 | 0,00% | 32.568,00 |
| 06.05.2025 | 17,46 | 17,46 | 16,82 | 17,16 | -1,72% | 112.869,00 |
| 05.05.2025 | 17,40 | 17,48 | 17,02 | 17,46 | 0,34% | 86.808,00 |
| 02.05.2025 | 17,30 | 17,44 | 17,10 | 17,40 | 0,46% | 62.867,00 |
| 30.04.2025 | 16,96 | 17,32 | 16,64 | 17,32 | 2,97% | 127.361,00 |
| 29.04.2025 | 16,66 | 16,82 | 16,44 | 16,82 | 0,72% | 36.953,00 |
| 28.04.2025 | 15,86 | 16,90 | 15,86 | 16,70 | 5,96% | 138.039,00 |
| 25.04.2025 | 16,14 | 16,24 | 15,50 | 15,76 | -2,35% | 76.756,00 |
| 24.04.2025 | 16,02 | 16,22 | 15,98 | 16,14 | 0,25% | 51.927,00 |
| 23.04.2025 | 16,40 | 16,52 | 16,08 | 16,10 | -0,98% | 60.563,00 |
| 22.04.2025 | 16,14 | 16,36 | 16,10 | 16,26 | 0,74% | 51.916,00 |
| 17.04.2025 | 16,10 | 16,16 | 15,86 | 16,14 | 0,37% | 48.847,00 |
| 16.04.2025 | 15,56 | 16,08 | 15,50 | 16,08 | 3,21% | 61.679,00 |
| 15.04.2025 | 15,48 | 15,58 | 15,34 | 15,58 | 1,17% | 33.897,00 |
| 14.04.2025 | 15,34 | 15,44 | 15,22 | 15,40 | 2,26% | 55.208,00 |
| 11.04.2025 | 15,32 | 15,32 | 14,98 | 15,06 | -0,66% | 28.198,00 |
| 10.04.2025 | 15,72 | 15,80 | 15,10 | 15,16 | 2,29% | 59.838,00 |
| 09.04.2025 | 14,94 | 14,98 | 14,48 | 14,82 | -1,46% | 71.339,00 |
| 08.04.2025 | 14,84 | 15,08 | 14,74 | 15,04 | 3,16% | 60.969,00 |
| 07.04.2025 | 14,00 | 14,92 | 13,24 | 14,58 | 0,00% | 139.759,00 |
| 04.04.2025 | 15,08 | 15,08 | 14,40 | 14,58 | -3,57% | 105.945,00 |
| 03.04.2025 | 14,86 | 15,18 | 14,80 | 15,12 | 1,07% | 59.041,00 |
| 02.04.2025 | 14,82 | 14,96 | 14,68 | 14,96 | 0,94% | 32.137,00 |
| 01.04.2025 | 14,68 | 14,90 | 14,54 | 14,82 | 0,68% | 37.873,00 |
| 31.03.2025 | 15,02 | 15,04 | 14,52 | 14,72 | -2,65% | 86.192,00 |
| 28.03.2025 | 15,16 | 15,18 | 15,04 | 15,12 | -0,40% | 39.009,00 |
| 27.03.2025 | 15,28 | 15,30 | 15,06 | 15,18 | -0,52% | 34.574,00 |
| 26.03.2025 | 15,36 | 15,38 | 15,24 | 15,26 | -0,78% | 37.612,00 |
| 25.03.2025 | 14,94 | 15,38 | 14,88 | 15,38 | 3,08% | 56.071,00 |
| 24.03.2025 | 15,16 | 15,20 | 14,88 | 14,92 | -0,67% | 84.707,00 |
| 21.03.2025 | 15,50 | 15,60 | 14,94 | 15,02 | -9,41% | 127.562,00 |
| 20.03.2025 | 16,40 | 16,64 | 16,26 | 16,58 | 1,47% | 80.269,00 |
| 19.03.2025 | 16,24 | 16,46 | 16,12 | 16,34 | 0,74% | 53.125,00 |
| 18.03.2025 | 16,22 | 16,42 | 16,18 | 16,22 | 0,37% | 55.725,00 |
| 17.03.2025 | 16,40 | 16,42 | 16,10 | 16,16 | -1,22% | 52.541,00 |
| 14.03.2025 | 16,14 | 16,48 | 16,08 | 16,36 | 1,61% | 43.698,00 |
| 13.03.2025 | 16,62 | 16,62 | 16,10 | 16,10 | -3,36% | 59.318,00 |
| 12.03.2025 | 16,74 | 16,84 | 16,52 | 16,66 | 0,24% | 43.155,00 |