14,530€
-1,96%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,70 | 14,70 | 14,38 | 14,58 | -1,62% | 55.974,00 |
| 19.12.2024 | 14,64 | 14,82 | 14,50 | 14,82 | 1,09% | 33.425,00 |
| 18.12.2024 | 14,68 | 14,88 | 14,64 | 14,66 | 0,27% | 27.749,00 |
| 17.12.2024 | 14,74 | 14,76 | 14,54 | 14,62 | -0,95% | 34.909,00 |
| 16.12.2024 | 15,00 | 15,04 | 14,68 | 14,76 | -1,99% | 30.548,00 |
| 13.12.2024 | 15,00 | 15,16 | 15,00 | 15,06 | 0,40% | 37.557,00 |
| 12.12.2024 | 14,86 | 15,04 | 14,86 | 15,00 | 0,94% | 35.642,00 |
| 11.12.2024 | 14,82 | 15,02 | 14,82 | 14,86 | 0,41% | 21.583,00 |
| 10.12.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 21.246,00 |
| 09.12.2024 | 14,88 | 15,10 | 14,88 | 15,00 | 1,49% | 36.947,00 |
| 06.12.2024 | 14,86 | 14,98 | 14,78 | 14,78 | -0,54% | 23.345,00 |
| 05.12.2024 | 14,54 | 14,98 | 14,54 | 14,86 | 2,20% | 35.409,00 |
| 04.12.2024 | 14,84 | 14,90 | 14,14 | 14,54 | -1,22% | 74.435,00 |
| 03.12.2024 | 14,88 | 15,46 | 14,54 | 14,72 | 0,00% | 92.375,00 |
| 02.12.2024 | 14,76 | 14,86 | 14,58 | 14,72 | -1,74% | 47.781,00 |
| 29.11.2024 | 14,82 | 14,98 | 14,78 | 14,98 | 1,22% | 28.353,00 |
| 28.11.2024 | 14,80 | 14,88 | 14,74 | 14,80 | 0,00% | 17.770,00 |
| 27.11.2024 | 14,84 | 14,84 | 14,58 | 14,80 | -0,54% | 34.812,00 |
| 26.11.2024 | 14,86 | 15,00 | 14,76 | 14,88 | 0,13% | 39.608,00 |
| 25.11.2024 | 14,86 | 14,98 | 14,76 | 14,86 | 0,13% | 44.120,00 |
| 22.11.2024 | 15,04 | 15,06 | 14,72 | 14,84 | -1,07% | 32.981,00 |
| 21.11.2024 | 15,18 | 15,21 | 14,94 | 15,00 | -1,19% | - |
| 20.11.2024 | 15,22 | 15,36 | 15,12 | 15,18 | 0,00% | 17.200,00 |
| 19.11.2024 | 15,56 | 15,64 | 15,04 | 15,18 | -2,82% | 39.909,00 |
| 18.11.2024 | 15,42 | 15,62 | 15,42 | 15,62 | 1,30% | 29.611,00 |
| 15.11.2024 | 15,46 | 15,54 | 15,34 | 15,42 | 0,00% | 34.885,00 |
| 14.11.2024 | 15,18 | 15,48 | 15,16 | 15,42 | 1,85% | 41.111,00 |
| 13.11.2024 | 15,10 | 15,20 | 15,10 | 15,14 | 0,53% | 26.102,00 |
| 12.11.2024 | 15,34 | 15,34 | 15,06 | 15,06 | -2,46% | 32.600,00 |
| 11.11.2024 | 15,16 | 15,44 | 15,16 | 15,44 | 1,71% | 35.025,00 |
| 08.11.2024 | 15,38 | 15,38 | 15,10 | 15,18 | -1,17% | 37.189,00 |
| 07.11.2024 | 15,18 | 15,36 | 15,18 | 15,36 | 1,32% | 23.399,00 |
| 06.11.2024 | 15,18 | 15,34 | 15,08 | 15,16 | 0,13% | 50.746,00 |
| 05.11.2024 | 15,08 | 15,16 | 14,98 | 15,14 | 0,53% | 54.262,00 |
| 04.11.2024 | 15,04 | 15,18 | 15,00 | 15,06 | 0,40% | 42.730,00 |
| 01.11.2024 | 15,02 | 15,12 | 14,94 | 15,00 | -0,13% | 47.709,00 |
| 31.10.2024 | 14,94 | 15,08 | 14,86 | 15,02 | 0,54% | 49.262,00 |
| 30.10.2024 | 14,92 | 14,94 | 14,76 | 14,94 | 0,13% | 95.748,00 |
| 29.10.2024 | 14,90 | 14,98 | 14,82 | 14,92 | 0,54% | 50.027,00 |
| 28.10.2024 | 14,80 | 14,98 | 14,72 | 14,84 | 1,09% | 44.985,00 |
| 25.10.2024 | 14,54 | 14,70 | 14,40 | 14,68 | 0,82% | 33.776,00 |
| 24.10.2024 | 14,40 | 14,74 | 14,40 | 14,56 | 1,11% | 37.324,00 |
| 23.10.2024 | 14,18 | 14,80 | 14,18 | 14,40 | 3,30% | 67.194,00 |
| 22.10.2024 | 13,92 | 13,96 | 13,76 | 13,94 | 0,00% | 16.793,00 |
| 21.10.2024 | 13,86 | 14,12 | 13,82 | 13,94 | 0,58% | 23.079,00 |
| 18.10.2024 | 13,80 | 13,98 | 13,74 | 13,86 | 0,43% | 54.513,00 |
| 17.10.2024 | 13,76 | 13,94 | 13,76 | 13,80 | 0,29% | 25.750,00 |
| 16.10.2024 | 13,76 | 13,80 | 13,64 | 13,76 | 0,00% | 17.159,00 |
| 15.10.2024 | 13,69 | 13,78 | 13,65 | 13,76 | 0,58% | - |
| 14.10.2024 | 13,84 | 13,84 | 13,60 | 13,68 | -0,73% | 18.628,00 |
| 11.10.2024 | 13,90 | 13,90 | 13,62 | 13,78 | -0,58% | 15.761,00 |
| 10.10.2024 | 13,80 | 13,86 | 13,66 | 13,86 | -0,29% | 20.426,00 |
| 09.10.2024 | 13,96 | 13,96 | 13,86 | 13,90 | -0,29% | 14.636,00 |
| 08.10.2024 | 13,94 | 14,04 | 13,76 | 13,94 | -0,14% | 23.181,00 |
| 07.10.2024 | 14,00 | 14,04 | 13,94 | 13,96 | -0,29% | 14.537,00 |
| 04.10.2024 | 13,80 | 14,00 | 13,78 | 14,00 | 1,74% | 14.066,00 |
| 03.10.2024 | 13,92 | 13,92 | 13,68 | 13,76 | -1,01% | 25.165,00 |
| 02.10.2024 | 14,18 | 14,22 | 13,90 | 13,90 | -1,84% | 34.605,00 |
| 01.10.2024 | 14,26 | 14,30 | 14,16 | 14,16 | -0,28% | 26.541,00 |
| 30.09.2024 | 14,28 | 14,30 | 14,10 | 14,20 | -0,56% | 32.415,00 |
| 27.09.2024 | 14,28 | 14,36 | 14,14 | 14,28 | 0,56% | 28.376,00 |
| 26.09.2024 | 13,96 | 14,22 | 13,96 | 14,20 | 2,45% | 31.979,00 |
| 25.09.2024 | 13,96 | 13,96 | 13,76 | 13,86 | -0,72% | 14.663,00 |
| 24.09.2024 | 13,90 | 13,96 | 13,84 | 13,96 | 0,87% | 14.716,00 |
| 23.09.2024 | 13,98 | 13,98 | 13,70 | 13,84 | -0,86% | 17.968,00 |
| 20.09.2024 | 13,96 | 14,10 | 13,94 | 13,96 | 0,29% | 42.447,00 |
| 19.09.2024 | 13,82 | 14,04 | 13,82 | 13,92 | 1,02% | 32.051,00 |
| 18.09.2024 | 13,84 | 13,90 | 13,74 | 13,78 | -0,43% | 13.947,00 |
| 17.09.2024 | 13,78 | 13,90 | 13,76 | 13,84 | 0,87% | 17.299,00 |
| 16.09.2024 | 13,66 | 13,82 | 13,64 | 13,72 | 0,59% | 17.706,00 |
| 13.09.2024 | 13,60 | 13,70 | 13,52 | 13,64 | 0,59% | 15.010,00 |
| 12.09.2024 | 13,68 | 13,70 | 13,50 | 13,56 | -0,15% | 14.394,00 |
| 11.09.2024 | 13,70 | 13,78 | 13,54 | 13,58 | -0,73% | 21.727,00 |
| 10.09.2024 | 13,70 | 13,72 | 13,52 | 13,68 | 0,44% | 32.559,00 |
| 09.09.2024 | 13,76 | 13,80 | 13,62 | 13,62 | -0,58% | 20.749,00 |
| 06.09.2024 | 13,80 | 13,86 | 13,62 | 13,70 | -0,72% | 26.972,00 |
| 05.09.2024 | 13,64 | 14,10 | 13,62 | 13,80 | 1,32% | 24.927,00 |
| 04.09.2024 | 13,48 | 13,68 | 13,28 | 13,62 | 0,59% | 39.297,00 |
| 03.09.2024 | 13,70 | 13,80 | 13,54 | 13,54 | -1,17% | 20.560,00 |
| 02.09.2024 | 14,00 | 14,00 | 13,66 | 13,70 | -2,00% | 22.690,00 |
| 30.08.2024 | 13,70 | 13,98 | 13,68 | 13,98 | 2,04% | 62.231,00 |
| 29.08.2024 | 13,70 | 13,70 | 13,56 | 13,70 | 0,44% | 24.552,00 |
| 28.08.2024 | 13,64 | 13,76 | 13,60 | 13,64 | 0,00% | 17.629,00 |
| 27.08.2024 | 13,90 | 13,90 | 13,64 | 13,64 | -1,45% | 16.216,00 |
| 26.08.2024 | 13,80 | 14,00 | 13,76 | 13,84 | 1,32% | 43.440,00 |
| 23.08.2024 | 13,46 | 13,74 | 13,44 | 13,66 | 1,64% | 23.031,00 |
| 22.08.2024 | 13,52 | 13,54 | 13,34 | 13,44 | -0,74% | 21.390,00 |
| 21.08.2024 | 13,44 | 13,64 | 13,42 | 13,54 | 0,74% | 18.342,00 |
| 20.08.2024 | 13,32 | 13,48 | 13,30 | 13,44 | 0,90% | 14.860,00 |
| 19.08.2024 | 13,30 | 13,34 | 13,20 | 13,32 | 0,76% | 18.271,00 |
| 16.08.2024 | 13,16 | 13,30 | 13,16 | 13,22 | 0,61% | 20.387,00 |
| 15.08.2024 | 13,04 | 13,20 | 13,04 | 13,14 | 0,77% | 16.711,00 |
| 14.08.2024 | 13,06 | 13,10 | 13,00 | 13,04 | 0,00% | 15.620,00 |
| 13.08.2024 | 13,10 | 13,10 | 12,98 | 13,04 | 1,72% | 11.556,00 |
| 12.08.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,23% | 31.304,00 |
| 09.08.2024 | 12,96 | 13,00 | 12,60 | 12,98 | 0,31% | 53.195,00 |
| 08.08.2024 | 12,94 | 12,94 | 12,68 | 12,94 | -0,46% | 28.336,00 |
| 07.08.2024 | 12,88 | 13,02 | 12,80 | 13,00 | 1,09% | 38.879,00 |
| 06.08.2024 | 12,78 | 12,98 | 12,60 | 12,86 | 0,78% | 25.992,00 |
| 05.08.2024 | 12,60 | 12,80 | 12,32 | 12,76 | -0,62% | 80.120,00 |