21,875€
-1,24%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 26,80 | 27,30 | 26,75 | 27,20 | 1,49% | 48.642,00 |
| 03.03.2026 | 27,15 | 27,20 | 26,75 | 26,80 | -3,42% | 73.012,00 |
| 02.03.2026 | 28,25 | 28,40 | 27,30 | 27,75 | -4,31% | 65.209,00 |
| 27.02.2026 | 28,60 | 29,00 | 28,55 | 29,00 | 1,40% | 54.651,00 |
| 26.02.2026 | 28,35 | 28,95 | 28,35 | 28,60 | 0,88% | 29.753,00 |
| 25.02.2026 | 28,40 | 28,55 | 28,25 | 28,35 | 0,18% | 36.433,00 |
| 24.02.2026 | 28,05 | 28,45 | 27,85 | 28,30 | 0,89% | 40.918,00 |
| 23.02.2026 | 27,70 | 28,35 | 27,60 | 28,05 | 1,26% | 57.081,00 |
| 20.02.2026 | 27,85 | 28,00 | 27,60 | 27,70 | -0,72% | 97.887,00 |
| 19.02.2026 | 27,70 | 28,00 | 27,50 | 27,90 | 0,54% | 40.952,00 |
| 18.02.2026 | 27,60 | 27,90 | 27,30 | 27,75 | 0,73% | 20.805,00 |
| 17.02.2026 | 27,45 | 27,70 | 27,05 | 27,55 | 0,18% | 41.270,00 |
| 16.02.2026 | 28,15 | 28,50 | 27,35 | 27,50 | -0,18% | 46.565,00 |
| 13.02.2026 | 26,85 | 27,55 | 26,85 | 27,55 | 2,04% | 44.077,00 |
| 12.02.2026 | 27,25 | 27,35 | 26,80 | 27,00 | -0,74% | 44.384,00 |
| 11.02.2026 | 27,70 | 27,70 | 27,20 | 27,20 | -1,81% | 28.426,00 |
| 10.02.2026 | 27,25 | 27,70 | 27,15 | 27,70 | 2,03% | 44.858,00 |
| 09.02.2026 | 27,00 | 27,25 | 26,95 | 27,15 | 0,74% | 39.813,00 |
| 06.02.2026 | 26,55 | 26,95 | 26,25 | 26,95 | 0,56% | 33.370,00 |
| 05.02.2026 | 26,95 | 27,10 | 26,60 | 26,80 | -0,74% | 45.405,00 |
| 04.02.2026 | 26,45 | 27,15 | 26,45 | 27,00 | 1,89% | 56.940,00 |
| 03.02.2026 | 26,80 | 26,90 | 26,35 | 26,50 | -0,75% | 43.112,00 |
| 02.02.2026 | 26,40 | 26,90 | 26,30 | 26,70 | 2,69% | 58.525,00 |
| 30.01.2026 | 26,05 | 26,40 | 26,00 | 26,00 | 0,39% | 38.244,00 |
| 29.01.2026 | 25,95 | 26,20 | 25,75 | 25,90 | -0,19% | 49.065,00 |
| 28.01.2026 | 25,95 | 26,45 | 25,45 | 25,95 | 0,39% | 66.660,00 |
| 27.01.2026 | 25,50 | 25,95 | 25,20 | 25,85 | 1,57% | 50.941,00 |
| 26.01.2026 | 25,20 | 25,45 | 25,10 | 25,45 | 0,99% | 49.415,00 |
| 23.01.2026 | 25,40 | 25,40 | 25,05 | 25,20 | -0,59% | 42.232,00 |
| 22.01.2026 | 25,45 | 25,70 | 25,10 | 25,35 | 0,60% | 47.005,00 |
| 21.01.2026 | 25,35 | 25,40 | 24,80 | 25,20 | -0,59% | 41.314,00 |
| 20.01.2026 | 25,30 | 25,40 | 24,95 | 25,35 | 0,00% | 29.151,00 |
| 19.01.2026 | 24,85 | 25,40 | 24,70 | 25,35 | 1,40% | 60.932,00 |
| 16.01.2026 | 24,90 | 25,05 | 24,70 | 25,00 | 0,40% | 25.631,00 |
| 15.01.2026 | 25,00 | 25,05 | 24,70 | 24,90 | 0,00% | 37.470,00 |
| 14.01.2026 | 24,75 | 24,90 | 24,50 | 24,90 | 0,61% | 63.272,00 |
| 13.01.2026 | 25,10 | 25,10 | 24,70 | 24,75 | -1,00% | 45.237,00 |
| 12.01.2026 | 25,45 | 25,50 | 25,00 | 25,00 | -1,77% | 39.527,00 |
| 09.01.2026 | 25,60 | 25,60 | 25,20 | 25,45 | -0,20% | 29.037,00 |
| 08.01.2026 | 25,35 | 25,55 | 25,15 | 25,50 | 0,99% | 44.097,00 |
| 07.01.2026 | 25,40 | 25,70 | 24,95 | 25,25 | 0,00% | 66.173,00 |
| 06.01.2026 | 24,80 | 25,35 | 24,45 | 25,25 | 1,41% | 49.854,00 |
| 05.01.2026 | 25,20 | 25,30 | 24,65 | 24,90 | -0,99% | 35.196,00 |
| 02.01.2026 | 25,20 | 25,30 | 25,00 | 25,15 | -0,79% | 23.450,00 |
| 31.12.2025 | 25,25 | 25,35 | 25,10 | 25,35 | 0,20% | 11.922,00 |
| 30.12.2025 | 25,15 | 25,30 | 24,80 | 25,30 | 0,60% | 30.748,00 |
| 29.12.2025 | 25,00 | 25,35 | 24,90 | 25,15 | 0,40% | 48.144,00 |