21,375€
0,35%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 21,43 | 21,53 | 21,38 | 21,50 | 0,94% | - |
| 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 |
| 14.05.2026 | 21,95 | 22,05 | 21,85 | 21,90 | 0,23% | 20.397,00 |
| 13.05.2026 | 21,60 | 22,05 | 21,45 | 21,85 | 1,86% | 20.518,00 |
| 12.05.2026 | 21,70 | 21,70 | 21,35 | 21,45 | -1,15% | 26.429,00 |
| 11.05.2026 | 21,75 | 22,00 | 21,60 | 21,70 | -0,46% | 19.026,00 |
| 08.05.2026 | 21,60 | 22,10 | 21,60 | 21,80 | 0,00% | 21.969,00 |
| 07.05.2026 | 22,25 | 22,55 | 21,80 | 21,80 | -1,58% | 33.393,00 |
| 06.05.2026 | 21,30 | 22,35 | 21,30 | 22,15 | 4,48% | 44.435,00 |
| 05.05.2026 | 21,45 | 21,65 | 21,15 | 21,20 | -0,24% | 28.413,00 |
| 04.05.2026 | 22,15 | 22,20 | 21,25 | 21,25 | -4,06% | 36.939,00 |
| 30.04.2026 | 22,40 | 22,40 | 21,80 | 22,15 | -1,56% | 45.066,00 |
| 29.04.2026 | 23,95 | 24,00 | 20,85 | 22,50 | -7,79% | 180.961,00 |
| 28.04.2026 | 24,45 | 24,55 | 24,15 | 24,40 | 0,00% | 24.400,00 |
| 27.04.2026 | 24,60 | 24,80 | 24,35 | 24,40 | -0,61% | 15.714,00 |
| 24.04.2026 | 24,50 | 24,95 | 24,40 | 24,55 | -1,60% | 20.187,00 |
| 23.04.2026 | 24,65 | 24,95 | 24,55 | 24,95 | 0,20% | 16.833,00 |
| 22.04.2026 | 24,90 | 25,20 | 24,70 | 24,90 | 0,00% | 24.039,00 |
| 21.04.2026 | 25,20 | 25,40 | 24,90 | 24,90 | -1,19% | 25.477,00 |
| 20.04.2026 | 25,50 | 25,60 | 25,20 | 25,20 | -2,33% | 15.000,00 |
| 17.04.2026 | 25,30 | 25,85 | 25,30 | 25,80 | 1,78% | 22.497,00 |
| 16.04.2026 | 25,20 | 25,50 | 25,20 | 25,35 | -0,20% | 21.400,00 |
| 15.04.2026 | 25,35 | 25,60 | 25,20 | 25,40 | 0,40% | 16.296,00 |
| 14.04.2026 | 25,15 | 25,35 | 25,05 | 25,30 | 1,20% | 18.789,00 |
| 13.04.2026 | 25,00 | 25,15 | 24,85 | 25,00 | -0,99% | 34.416,00 |
| 10.04.2026 | 25,00 | 25,35 | 24,85 | 25,25 | 1,41% | 20.239,00 |
| 09.04.2026 | 24,95 | 25,05 | 24,75 | 24,90 | -1,39% | 19.519,00 |
| 08.04.2026 | 25,40 | 25,50 | 25,05 | 25,25 | 4,12% | 25.130,00 |
| 07.04.2026 | 24,75 | 25,00 | 24,20 | 24,25 | -1,82% | 26.273,00 |
| 02.04.2026 | 24,00 | 24,85 | 23,95 | 24,70 | 1,23% | 37.689,00 |
| 01.04.2026 | 24,30 | 24,65 | 24,20 | 24,40 | 3,39% | 46.967,00 |
| 31.03.2026 | 23,40 | 23,75 | 23,35 | 23,60 | 0,64% | 23.929,00 |
| 30.03.2026 | 23,40 | 23,45 | 23,25 | 23,45 | -0,21% | 22.652,00 |
| 27.03.2026 | 23,80 | 23,80 | 23,30 | 23,50 | -1,47% | 26.658,00 |
| 26.03.2026 | 24,10 | 24,10 | 23,75 | 23,85 | -1,24% | 37.533,00 |
| 25.03.2026 | 24,15 | 24,30 | 23,95 | 24,15 | 1,47% | 45.703,00 |
| 24.03.2026 | 23,95 | 24,00 | 23,55 | 23,80 | -0,21% | 33.682,00 |
| 23.03.2026 | 23,05 | 24,45 | 22,90 | 23,85 | -2,65% | 95.896,00 |
| 20.03.2026 | 24,90 | 25,15 | 24,50 | 24,50 | -0,81% | 48.969,00 |
| 19.03.2026 | 25,20 | 25,20 | 24,70 | 24,70 | -2,76% | 51.610,00 |
| 18.03.2026 | 26,00 | 26,15 | 25,40 | 25,40 | -2,31% | 46.907,00 |
| 17.03.2026 | 26,25 | 26,30 | 25,45 | 26,00 | -1,52% | 46.767,00 |
| 16.03.2026 | 26,05 | 26,70 | 26,00 | 26,40 | 1,73% | 49.361,00 |
| 13.03.2026 | 26,00 | 26,15 | 25,60 | 25,95 | -0,38% | 41.799,00 |
| 12.03.2026 | 26,40 | 26,40 | 25,95 | 26,05 | -1,33% | 42.525,00 |
| 11.03.2026 | 26,45 | 26,75 | 26,30 | 26,40 | -0,75% | 25.421,00 |
| 10.03.2026 | 27,05 | 27,15 | 26,55 | 26,60 | 0,19% | 37.943,00 |
| 09.03.2026 | 26,30 | 26,65 | 25,90 | 26,55 | -2,21% | 47.727,00 |
| 06.03.2026 | 27,40 | 27,40 | 26,95 | 27,15 | -0,73% | 25.339,00 |
| 05.03.2026 | 27,20 | 27,60 | 26,95 | 27,35 | 0,55% | 35.189,00 |