20,825€
-0,12%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,03 | 21,15 | 20,80 | 20,95 | 0,48% | - |
| 14.10.2025 | 20,50 | 20,95 | 20,45 | 20,85 | 1,21% | 39.503,00 |
| 13.10.2025 | 20,60 | 20,80 | 20,55 | 20,60 | 0,00% | 27.668,00 |
| 10.10.2025 | 20,85 | 21,00 | 20,60 | 20,60 | -1,67% | 30.702,00 |
| 09.10.2025 | 20,95 | 21,25 | 20,90 | 20,95 | -0,24% | 32.924,00 |
| 08.10.2025 | 20,80 | 21,15 | 20,80 | 21,00 | 0,96% | 23.825,00 |
| 07.10.2025 | 20,80 | 21,00 | 20,75 | 20,80 | -0,72% | 18.069,00 |
| 06.10.2025 | 21,15 | 21,15 | 20,50 | 20,95 | -1,41% | 26.273,00 |
| 03.10.2025 | 21,20 | 21,60 | 21,15 | 21,25 | 0,24% | 37.632,00 |
| 02.10.2025 | 20,95 | 21,35 | 20,90 | 21,20 | 0,95% | 18.860,00 |
| 01.10.2025 | 21,35 | 21,35 | 20,95 | 21,00 | -1,41% | 20.805,00 |
| 30.09.2025 | 21,35 | 21,40 | 21,18 | 21,30 | -0,70% | 23.333,00 |
| 29.09.2025 | 21,55 | 21,60 | 21,35 | 21,45 | -0,23% | 33.119,00 |
| 26.09.2025 | 21,30 | 21,80 | 21,30 | 21,50 | 0,94% | 16.794,00 |
| 25.09.2025 | 21,05 | 21,35 | 21,05 | 21,30 | 1,19% | 16.550,00 |
| 24.09.2025 | 21,00 | 21,20 | 20,95 | 21,05 | 0,48% | 32.085,00 |
| 23.09.2025 | 21,15 | 21,40 | 20,95 | 20,95 | -0,71% | 30.831,00 |
| 22.09.2025 | 21,45 | 21,45 | 21,00 | 21,10 | -1,86% | 31.668,00 |
| 19.09.2025 | 21,45 | 21,60 | 21,35 | 21,50 | 0,23% | 38.825,00 |
| 18.09.2025 | 21,45 | 21,90 | 21,45 | 21,45 | -0,23% | 31.807,00 |
| 17.09.2025 | 21,60 | 21,60 | 21,30 | 21,50 | -0,23% | 32.781,00 |
| 16.09.2025 | 21,75 | 21,75 | 21,50 | 21,55 | -0,46% | 27.993,00 |
| 15.09.2025 | 21,75 | 21,95 | 21,65 | 21,65 | 1,17% | 43.795,00 |
| 12.09.2025 | 21,10 | 21,50 | 21,10 | 21,40 | 1,66% | 30.057,00 |
| 11.09.2025 | 21,05 | 21,40 | 21,00 | 21,05 | 0,24% | 26.584,00 |
| 10.09.2025 | 20,80 | 21,20 | 20,70 | 21,00 | 0,96% | 64.133,00 |
| 09.09.2025 | 20,50 | 21,05 | 20,50 | 20,80 | 1,46% | 57.655,00 |
| 08.09.2025 | 20,55 | 20,65 | 20,30 | 20,50 | -0,24% | 52.377,00 |
| 05.09.2025 | 20,80 | 20,85 | 20,55 | 20,55 | -1,20% | 23.687,00 |
| 04.09.2025 | 20,55 | 21,05 | 20,40 | 20,80 | 1,46% | 43.740,00 |
| 03.09.2025 | 21,20 | 21,25 | 20,50 | 20,50 | -3,53% | 65.436,00 |
| 02.09.2025 | 21,85 | 21,90 | 21,05 | 21,25 | -2,75% | 57.050,00 |
| 01.09.2025 | 22,10 | 22,15 | 21,75 | 21,85 | -1,35% | 30.555,00 |
| 29.08.2025 | 22,50 | 22,55 | 22,10 | 22,15 | -1,56% | 27.342,00 |
| 28.08.2025 | 22,25 | 22,55 | 22,20 | 22,50 | 1,12% | 46.437,00 |
| 27.08.2025 | 22,00 | 22,25 | 21,95 | 22,25 | 0,68% | 32.542,00 |
| 26.08.2025 | 22,80 | 22,80 | 20,55 | 22,10 | -5,15% | 173.283,00 |
| 25.08.2025 | 23,30 | 23,55 | 23,20 | 23,30 | -0,21% | 37.618,00 |
| 22.08.2025 | 23,00 | 23,40 | 22,95 | 23,35 | 1,30% | 35.354,00 |
| 21.08.2025 | 23,15 | 23,30 | 22,95 | 23,05 | -0,22% | 31.856,00 |
| 20.08.2025 | 23,25 | 23,45 | 23,05 | 23,10 | -1,49% | 26.253,00 |
| 19.08.2025 | 23,35 | 23,45 | 23,30 | 23,45 | 0,21% | 18.012,00 |
| 18.08.2025 | 23,40 | 23,55 | 23,25 | 23,40 | -0,43% | 41.678,00 |
| 15.08.2025 | 23,50 | 23,55 | 23,30 | 23,50 | 0,00% | 25.070,00 |
| 14.08.2025 | 23,35 | 23,65 | 23,35 | 23,50 | 1,29% | 37.309,00 |
| 13.08.2025 | 23,35 | 23,50 | 23,20 | 23,20 | -0,85% | 26.890,00 |
| 12.08.2025 | 23,20 | 23,60 | 23,10 | 23,40 | 1,30% | 53.994,00 |
| 11.08.2025 | 22,90 | 23,20 | 22,90 | 23,10 | 1,09% | 32.070,00 |
| 08.08.2025 | 23,00 | 23,10 | 22,75 | 22,85 | -0,44% | 17.291,00 |
| 07.08.2025 | 23,15 | 23,30 | 22,80 | 22,95 | -0,86% | 24.268,00 |
| 06.08.2025 | 23,25 | 23,25 | 22,95 | 23,15 | 0,22% | 20.249,00 |
| 05.08.2025 | 22,90 | 23,25 | 22,70 | 23,10 | 1,32% | 42.909,00 |
| 04.08.2025 | 22,50 | 22,80 | 22,50 | 22,80 | 0,66% | 29.945,00 |
| 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 |