15,710€
-2,66%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,13 | 16,20 | 15,53 | 15,71 | -2,66% | - |
| 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 |
| 11.03.2025 | 16,60 | 16,88 | 16,50 | 16,62 | 0,48% | 71.818,00 |
| 10.03.2025 | 16,46 | 16,64 | 16,24 | 16,54 | 1,35% | 54.219,00 |
| 07.03.2025 | 16,12 | 16,34 | 16,08 | 16,32 | 0,74% | 82.708,00 |
| 06.03.2025 | 16,60 | 16,72 | 16,14 | 16,20 | -1,22% | 63.841,00 |
| 05.03.2025 | 16,30 | 16,80 | 16,30 | 16,40 | 1,74% | 92.941,00 |
| 04.03.2025 | 16,24 | 16,30 | 16,08 | 16,12 | -1,23% | 52.315,00 |
| 03.03.2025 | 16,26 | 16,46 | 16,18 | 16,32 | 0,12% | 36.918,00 |
| 28.02.2025 | 16,04 | 16,30 | 15,96 | 16,30 | 1,37% | 120.107,00 |
| 27.02.2025 | 16,14 | 16,14 | 15,98 | 16,08 | -0,12% | 30.401,00 |
| 26.02.2025 | 15,90 | 16,12 | 15,90 | 16,10 | 1,13% | 32.631,00 |
| 25.02.2025 | 16,00 | 16,10 | 15,92 | 15,92 | -0,62% | 32.026,00 |
| 24.02.2025 | 16,18 | 16,22 | 15,76 | 16,02 | -0,87% | 54.378,00 |
| 21.02.2025 | 16,10 | 16,30 | 16,10 | 16,16 | 0,50% | 30.603,00 |
| 20.02.2025 | 16,04 | 16,16 | 15,98 | 16,08 | 0,63% | 34.463,00 |
| 19.02.2025 | 16,34 | 16,36 | 15,90 | 15,98 | -2,20% | 45.703,00 |
| 18.02.2025 | 16,32 | 16,40 | 16,16 | 16,34 | 0,49% | 51.259,00 |
| 17.02.2025 | 16,18 | 16,36 | 16,14 | 16,26 | 0,62% | 41.467,00 |
| 14.02.2025 | 16,02 | 16,16 | 15,94 | 16,16 | 1,00% | 33.600,00 |
| 13.02.2025 | 16,22 | 16,30 | 15,96 | 16,00 | -0,37% | 50.637,00 |
| 12.02.2025 | 16,24 | 16,32 | 16,06 | 16,06 | -0,62% | 41.018,00 |
| 11.02.2025 | 16,28 | 16,28 | 16,12 | 16,16 | -0,86% | 36.189,00 |
| 10.02.2025 | 16,38 | 16,54 | 16,28 | 16,30 | -0,49% | 49.856,00 |
| 07.02.2025 | 16,24 | 16,40 | 16,24 | 16,38 | 0,99% | 38.990,00 |
| 06.02.2025 | 16,18 | 16,28 | 16,14 | 16,22 | 0,62% | 24.279,00 |
| 05.02.2025 | 16,16 | 16,22 | 15,96 | 16,12 | -0,25% | 41.087,00 |
| 04.02.2025 | 16,22 | 16,34 | 16,04 | 16,16 | -0,74% | 25.604,00 |
| 03.02.2025 | 16,00 | 16,32 | 15,90 | 16,28 | -0,49% | 43.062,00 |
| 31.01.2025 | 16,32 | 16,40 | 16,22 | 16,36 | -0,24% | 32.632,00 |
| 30.01.2025 | 16,54 | 16,54 | 16,30 | 16,40 | -0,97% | 47.107,00 |
| 29.01.2025 | 17,00 | 17,20 | 16,46 | 16,56 | -1,08% | 104.376,00 |
| 28.01.2025 | 16,22 | 16,76 | 16,14 | 16,74 | 3,33% | 69.673,00 |
| 27.01.2025 | 16,00 | 16,26 | 15,96 | 16,20 | 0,25% | 38.009,00 |
| 24.01.2025 | 16,22 | 16,30 | 16,06 | 16,16 | 0,00% | 42.944,00 |
| 23.01.2025 | 16,32 | 16,40 | 16,14 | 16,16 | -0,86% | 36.134,00 |
| 22.01.2025 | 16,20 | 16,30 | 16,18 | 16,30 | 0,87% | 49.452,00 |
| 21.01.2025 | 15,98 | 16,18 | 15,98 | 16,16 | 1,00% | 36.022,00 |
| 20.01.2025 | 16,08 | 16,10 | 15,94 | 16,00 | 0,13% | 50.249,00 |
| 17.01.2025 | 16,00 | 16,20 | 15,92 | 15,98 | 1,14% | 79.562,00 |
| 16.01.2025 | 15,60 | 15,82 | 15,56 | 15,80 | 1,54% | 41.439,00 |
| 15.01.2025 | 15,20 | 15,56 | 15,20 | 15,56 | 2,77% | 40.480,00 |
| 14.01.2025 | 14,98 | 15,22 | 14,98 | 15,14 | 1,20% | 40.424,00 |
| 13.01.2025 | 15,06 | 15,08 | 14,86 | 14,96 | -0,80% | 44.985,00 |
| 10.01.2025 | 15,30 | 15,30 | 15,08 | 15,08 | -0,79% | 30.748,00 |
| 09.01.2025 | 15,26 | 15,32 | 15,18 | 15,20 | -1,04% | 22.245,00 |
| 08.01.2025 | 15,60 | 15,66 | 15,20 | 15,36 | -1,41% | 23.649,00 |
| 07.01.2025 | 15,46 | 15,66 | 15,36 | 15,58 | 1,04% | 56.850,00 |
| 06.01.2025 | 15,10 | 15,50 | 15,04 | 15,42 | -0,13% | 34.652,00 |
| 03.01.2025 | 15,40 | 15,46 | 15,32 | 15,44 | 0,52% | 34.207,00 |
| 02.01.2025 | 15,18 | 15,36 | 15,18 | 15,36 | 1,32% | 28.442,00 |
| 31.12.2024 | 15,02 | 15,16 | 14,98 | 15,16 | 0,66% | 15.918,00 |
| 30.12.2024 | 14,92 | 15,10 | 14,84 | 15,06 | 0,94% | 26.020,00 |
| 27.12.2024 | 14,78 | 14,92 | 14,76 | 14,92 | 1,36% | 21.565,00 |
| 24.12.2024 | 14,64 | 14,78 | 14,64 | 14,72 | 0,68% | 9.553,00 |
| 23.12.2024 | 14,54 | 14,72 | 14,42 | 14,62 | 0,27% | 26.583,00 |
| 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 |