17,040€
-1,39%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,08 | 17,30 | 16,90 | 16,96 | -1,85% | 36.281,00 |
| 30.09.2026 | 17,04 | 17,38 | 17,04 | 17,28 | 1,29% | 38.185,00 |
| 29.09.2026 | 17,12 | 17,32 | 17,06 | 17,06 | -0,58% | 29.869,00 |
| 28.09.2026 | 17,62 | 17,66 | 17,16 | 17,16 | -1,72% | 34.472,00 |
| 25.09.2026 | 17,56 | 17,68 | 17,30 | 17,46 | 0,00% | 38.951,00 |
| 24.09.2026 | 17,62 | 17,74 | 17,42 | 17,46 | -0,68% | 32.460,00 |
| 23.09.2026 | 17,80 | 17,84 | 17,30 | 17,58 | -0,68% | 77.542,00 |
| 22.09.2026 | 17,96 | 18,26 | 17,70 | 17,70 | -1,45% | 62.299,00 |
| 21.09.2026 | 18,16 | 18,28 | 17,80 | 17,96 | -0,99% | 70.020,00 |
| 18.09.2026 | 18,76 | 18,82 | 18,02 | 18,14 | -3,82% | 61.967,00 |
| 17.09.2026 | 18,72 | 18,86 | 18,62 | 18,86 | 0,96% | 33.876,00 |
| 16.09.2026 | 18,48 | 18,78 | 18,44 | 18,68 | 0,43% | 28.498,00 |
| 15.09.2026 | 18,70 | 18,74 | 18,48 | 18,60 | -0,85% | 37.782,00 |
| 14.09.2026 | 18,70 | 18,82 | 18,58 | 18,76 | 0,11% | 36.806,00 |
| 11.09.2026 | 19,02 | 19,04 | 18,72 | 18,74 | -1,26% | 33.046,00 |
| 10.09.2026 | 19,30 | 19,36 | 18,94 | 18,98 | -1,15% | 21.519,00 |
| 09.09.2026 | 19,54 | 19,54 | 19,20 | 19,20 | -2,24% | 22.506,00 |
| 08.09.2026 | 19,80 | 19,80 | 19,40 | 19,64 | -0,71% | 46.186,00 |
| 07.09.2026 | 19,86 | 19,90 | 19,62 | 19,78 | -1,35% | 33.652,00 |
| 04.09.2026 | 19,84 | 20,05 | 19,76 | 20,05 | 0,86% | 12.526,00 |
| 03.09.2026 | 19,84 | 19,88 | 19,68 | 19,88 | 0,00% | 18.803,00 |
| 02.09.2026 | 19,98 | 20,15 | 19,82 | 19,88 | -1,09% | 23.661,00 |
| 01.09.2026 | 20,00 | 20,10 | 19,80 | 20,10 | 0,50% | 25.813,00 |
| 31.08.2026 | 19,90 | 20,00 | 19,74 | 20,00 | 0,70% | 108.343,00 |
| 28.08.2026 | 19,94 | 20,00 | 19,80 | 19,86 | -0,20% | 20.630,00 |
| 27.08.2026 | 20,20 | 20,40 | 19,80 | 19,90 | -1,97% | 40.956,00 |
| 26.08.2026 | 20,35 | 20,60 | 20,25 | 20,30 | 0,25% | 19.142,00 |
| 25.08.2026 | 20,50 | 20,55 | 20,20 | 20,25 | -0,74% | 18.452,00 |
| 24.08.2026 | 20,20 | 20,55 | 20,15 | 20,40 | 0,74% | 24.163,00 |
| 21.08.2026 | 20,30 | 20,40 | 20,05 | 20,25 | -0,49% | 27.866,00 |
| 20.08.2026 | 20,35 | 20,65 | 20,35 | 20,35 | -0,49% | 27.323,00 |
| 19.08.2026 | 20,45 | 20,55 | 20,35 | 20,45 | 0,00% | 17.912,00 |
| 18.08.2026 | 20,55 | 20,60 | 20,40 | 20,45 | -0,97% | 20.788,00 |
| 17.08.2026 | 21,00 | 21,05 | 20,55 | 20,65 | -0,48% | 30.036,00 |
| 14.08.2026 | 20,75 | 20,90 | 20,70 | 20,75 | 0,48% | 15.246,00 |
| 13.08.2026 | 20,75 | 20,90 | 20,60 | 20,65 | 0,00% | 21.577,00 |
| 12.08.2026 | 20,55 | 20,90 | 20,45 | 20,65 | 0,24% | 25.269,00 |
| 11.08.2026 | 20,65 | 20,70 | 20,40 | 20,60 | 0,00% | 36.792,00 |
| 10.08.2026 | 21,10 | 21,10 | 20,60 | 20,60 | -2,14% | 27.961,00 |
| 07.08.2026 | 21,00 | 21,20 | 20,90 | 21,05 | 0,24% | 31.502,00 |
| 06.08.2026 | 20,85 | 21,05 | 20,70 | 21,00 | 0,72% | 22.999,00 |
| 05.08.2026 | 20,85 | 20,90 | 20,65 | 20,85 | 0,24% | 26.726,00 |
| 04.08.2026 | 20,55 | 20,90 | 20,40 | 20,80 | 0,73% | 26.611,00 |
| 03.08.2026 | 20,50 | 20,65 | 20,40 | 20,65 | 1,47% | 31.145,00 |
| 31.07.2026 | 20,20 | 20,60 | 20,15 | 20,35 | 1,85% | 48.153,00 |
| 30.07.2026 | 19,30 | 20,15 | 19,22 | 19,98 | 2,99% | 94.987,00 |
| 29.07.2026 | 20,30 | 20,30 | 18,72 | 19,40 | -9,56% | 255.588,00 |
| 28.07.2026 | 21,35 | 21,60 | 21,30 | 21,45 | 0,70% | 23.901,00 |
| 27.07.2026 | 21,40 | 21,65 | 21,30 | 21,30 | 0,00% | 28.095,00 |
| 24.07.2026 | 20,60 | 21,30 | 20,60 | 21,30 | 3,15% | 13.994,00 |
| 23.07.2026 | 20,85 | 21,00 | 20,40 | 20,65 | -1,43% | 40.837,00 |
| 22.07.2026 | 20,75 | 21,10 | 20,55 | 20,95 | 1,21% | 38.067,00 |
| 21.07.2026 | 21,10 | 21,10 | 20,40 | 20,70 | -1,90% | 45.085,00 |
| 20.07.2026 | 21,90 | 21,95 | 20,75 | 21,10 | -3,87% | 61.807,00 |
| 17.07.2026 | 22,05 | 22,15 | 21,85 | 21,95 | -0,68% | 16.801,00 |
| 16.07.2026 | 22,25 | 22,25 | 21,95 | 22,10 | -0,45% | 20.360,00 |
| 15.07.2026 | 22,30 | 22,30 | 21,85 | 22,20 | -0,89% | 16.389,00 |
| 14.07.2026 | 22,00 | 22,40 | 21,80 | 22,40 | 1,13% | 24.815,00 |
| 13.07.2026 | 21,85 | 22,15 | 21,70 | 22,15 | 1,61% | 21.810,00 |
| 10.07.2026 | 21,80 | 21,90 | 21,60 | 21,80 | 0,23% | 29.448,00 |
| 09.07.2026 | 21,55 | 21,85 | 21,45 | 21,75 | 1,16% | 28.581,00 |
| 08.07.2026 | 22,05 | 22,10 | 21,45 | 21,50 | -2,71% | 27.166,00 |
| 07.07.2026 | 22,75 | 22,75 | 22,00 | 22,10 | -2,64% | 29.371,00 |
| 06.07.2026 | 22,55 | 22,80 | 22,55 | 22,70 | 1,34% | 27.207,00 |
| 03.07.2026 | 22,25 | 22,70 | 22,15 | 22,40 | 0,90% | 21.267,00 |
| 02.07.2026 | 22,05 | 22,20 | 22,00 | 22,20 | 0,91% | 16.749,00 |
| 01.07.2026 | 22,15 | 22,20 | 21,80 | 22,00 | -0,23% | 25.317,00 |
| 30.06.2026 | 22,40 | 22,50 | 21,90 | 22,05 | -1,56% | 39.637,00 |
| 29.06.2026 | 22,50 | 22,60 | 22,30 | 22,40 | -0,44% | 22.115,00 |
| 26.06.2026 | 22,30 | 22,70 | 22,25 | 22,50 | 0,90% | 19.751,00 |
| 25.06.2026 | 22,55 | 22,60 | 22,30 | 22,30 | -0,89% | 29.835,00 |
| 24.06.2026 | 22,70 | 22,70 | 22,30 | 22,50 | -1,10% | 25.336,00 |
| 23.06.2026 | 22,40 | 22,90 | 22,20 | 22,75 | 1,34% | 32.543,00 |
| 22.06.2026 | 22,35 | 22,50 | 22,20 | 22,45 | 0,22% | 24.158,00 |
| 19.06.2026 | 22,30 | 22,45 | 22,15 | 22,40 | 0,22% | 20.160,00 |
| 18.06.2026 | 22,30 | 22,60 | 22,25 | 22,35 | 0,45% | 21.526,00 |
| 17.06.2026 | 22,55 | 22,55 | 22,05 | 22,25 | -0,89% | 21.643,00 |
| 16.06.2026 | 23,00 | 23,00 | 22,45 | 22,45 | -2,39% | 26.702,00 |
| 15.06.2026 | 23,20 | 23,45 | 23,00 | 23,00 | 1,10% | 28.835,00 |
| 12.06.2026 | 22,65 | 22,95 | 22,60 | 22,75 | 1,34% | 23.484,00 |
| 11.06.2026 | 22,20 | 22,50 | 22,15 | 22,45 | 0,67% | 13.530,00 |
| 10.06.2026 | 22,15 | 22,50 | 21,90 | 22,30 | 1,36% | 35.837,00 |
| 09.06.2026 | 21,90 | 22,50 | 21,85 | 22,00 | 0,23% | 26.868,00 |
| 08.06.2026 | 21,95 | 22,20 | 21,80 | 21,95 | -0,68% | 21.265,00 |
| 05.06.2026 | 22,25 | 22,45 | 22,05 | 22,10 | -0,67% | 23.706,00 |
| 04.06.2026 | 22,15 | 22,25 | 22,05 | 22,25 | 0,68% | 24.125,00 |
| 03.06.2026 | 22,00 | 22,30 | 22,00 | 22,10 | 0,23% | 27.121,00 |
| 02.06.2026 | 22,20 | 22,25 | 21,90 | 22,05 | 0,00% | 36.683,00 |
| 01.06.2026 | 22,25 | 22,45 | 22,05 | 22,05 | -1,34% | 33.335,00 |
| 29.05.2026 | 22,00 | 22,65 | 22,00 | 22,35 | 1,82% | 86.092,00 |
| 28.05.2026 | 21,80 | 22,20 | 21,75 | 21,95 | 0,00% | 20.989,00 |
| 27.05.2026 | 21,95 | 22,25 | 21,90 | 21,95 | 0,23% | 22.405,00 |
| 26.05.2026 | 22,00 | 22,15 | 21,60 | 21,90 | -1,57% | 27.847,00 |
| 25.05.2026 | 22,70 | 22,90 | 22,20 | 22,25 | -1,11% | 32.392,00 |
| 22.05.2026 | 22,90 | 23,20 | 22,00 | 22,50 | 4,17% | 73.399,00 |
| 21.05.2026 | 22,15 | 22,15 | 21,50 | 21,60 | -2,48% | 19.194,00 |
| 20.05.2026 | 21,70 | 22,40 | 21,65 | 22,15 | 2,31% | 33.197,00 |
| 19.05.2026 | 21,75 | 22,05 | 21,45 | 21,65 | -0,46% | 22.716,00 |
| 18.05.2026 | 21,80 | 21,80 | 21,15 | 21,75 | 0,23% | 31.828,00 |
| 15.05.2026 | 21,85 | 21,95 | 21,45 | 21,70 | -0,91% | 26.835,00 |