28,718€
5,08%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,83 | 29,02 | 27,25 | 28,72 | 5,09% | 1.702,00 |
| 30.09.2025 | 28,40 | 28,63 | 27,33 | 27,33 | -4,26% | 1.539,00 |
| 29.09.2025 | 28,25 | 28,64 | 27,62 | 28,55 | 2,40% | 1.210,00 |
| 26.09.2025 | 27,13 | 27,88 | 27,13 | 27,88 | 4,32% | 107,00 |
| 25.09.2025 | 27,11 | 27,11 | 26,72 | 26,72 | -1,27% | 53,00 |
| 24.09.2025 | 26,81 | 27,07 | 26,79 | 27,07 | -0,40% | 504,00 |
| 23.09.2025 | 27,81 | 27,93 | 27,18 | 27,18 | -1,15% | 817,00 |
| 22.09.2025 | 27,79 | 27,79 | 27,11 | 27,49 | -0,76% | 537,00 |
| 19.09.2025 | 28,08 | 28,08 | 27,70 | 27,70 | -0,34% | 724,00 |
| 18.09.2025 | 28,05 | 28,21 | 27,80 | 27,80 | -1,24% | 27,00 |
| 17.09.2025 | 28,00 | 28,15 | 27,87 | 28,15 | -0,11% | 1.048,00 |
| 16.09.2025 | 28,69 | 28,85 | 28,18 | 28,18 | -1,57% | 772,00 |
| 15.09.2025 | 28,42 | 28,78 | 28,42 | 28,63 | 1,45% | 195,00 |
| 12.09.2025 | 28,35 | 28,45 | 27,92 | 28,22 | 4,36% | 79,00 |
| 11.09.2025 | 26,71 | 27,04 | 26,34 | 27,04 | 0,24% | 75,00 |
| 10.09.2025 | 26,71 | 26,97 | 26,71 | 26,97 | 1,14% | 337,00 |
| 05.09.2025 | 27,19 | 27,19 | 26,52 | 26,67 | 0,28% | 187,00 |
| 04.09.2025 | 26,43 | 26,59 | 26,43 | 26,59 | 0,78% | 38,00 |
| 03.09.2025 | 26,43 | 26,59 | 26,27 | 26,39 | 0,71% | 988,00 |
| 02.09.2025 | 27,33 | 27,33 | 26,07 | 26,20 | -4,61% | 416,00 |
| 29.08.2025 | 27,10 | 27,59 | 27,02 | 27,47 | 2,01% | 1.441,00 |
| 28.08.2025 | 27,25 | 27,53 | 26,93 | 26,93 | -1,05% | 976,00 |
| 27.08.2025 | 27,21 | 27,21 | 27,21 | 27,21 | -1,16% | - |
| 26.08.2025 | 27,19 | 27,73 | 27,10 | 27,53 | 0,92% | 977,00 |
| 25.08.2025 | 27,00 | 27,28 | 27,00 | 27,28 | 8,19% | 4.951,00 |
| 21.08.2025 | 25,39 | 25,40 | 24,99 | 25,22 | -0,55% | 2.911,00 |
| 20.08.2025 | 25,51 | 25,51 | 25,11 | 25,36 | -6,08% | 803,00 |
| 18.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,37% | 36,00 |
| 15.08.2025 | 26,99 | 27,00 | 26,63 | 26,63 | 0,70% | 623,00 |
| 14.08.2025 | 26,91 | 26,91 | 26,32 | 26,45 | -2,11% | 13.028,00 |
| 13.08.2025 | 27,03 | 27,13 | 26,89 | 27,02 | 1,48% | 1.663,00 |
| 12.08.2025 | 25,24 | 26,70 | 25,23 | 26,62 | 4,60% | 1.721,00 |
| 11.08.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,74% | - |
| 08.08.2025 | 26,00 | 26,38 | 25,90 | 25,90 | 2,53% | 3.535,00 |
| 07.08.2025 | 25,64 | 25,64 | 25,26 | 25,26 | -1,98% | 184,00 |
| 06.08.2025 | 25,62 | 26,23 | 25,62 | 25,77 | 2,75% | 1.603,00 |
| 05.08.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -0,52% | - |
| 04.08.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -2,17% | - |
| 01.08.2025 | 25,73 | 25,77 | 25,73 | 25,77 | -2,05% | 772,00 |
| 31.07.2025 | 26,20 | 26,31 | 26,20 | 26,31 | 0,94% | 676,00 |
| 30.07.2025 | 26,45 | 26,45 | 26,07 | 26,07 | -0,25% | 453,00 |
| 29.07.2025 | 26,61 | 26,61 | 26,13 | 26,13 | -1,23% | 826,00 |
| 28.07.2025 | 26,45 | 26,56 | 26,45 | 26,46 | 0,70% | 1.223,00 |
| 25.07.2025 | 26,89 | 27,02 | 26,27 | 26,27 | -2,99% | 140,00 |
| 24.07.2025 | 27,51 | 27,60 | 27,08 | 27,08 | -0,17% | 1.673,00 |
| 23.07.2025 | 27,30 | 27,68 | 27,13 | 27,13 | 0,37% | 12.384,00 |
| 22.07.2025 | 27,10 | 27,10 | 27,03 | 27,03 | -0,09% | 100,00 |
| 21.07.2025 | 26,40 | 27,12 | 26,24 | 27,05 | 4,68% | 1.401,00 |
| 18.07.2025 | 25,56 | 26,15 | 25,45 | 25,84 | 1,08% | 2.615,00 |
| 17.07.2025 | 24,84 | 25,79 | 24,47 | 25,57 | 5,88% | 1.142,00 |
| 16.07.2025 | 24,62 | 24,62 | 24,15 | 24,15 | -2,78% | 32,00 |
| 15.07.2025 | 25,84 | 25,90 | 24,84 | 24,84 | -2,05% | 13.950,00 |
| 14.07.2025 | 26,13 | 26,13 | 25,36 | 25,36 | -4,61% | 1.352,00 |
| 11.07.2025 | 26,76 | 26,76 | 26,58 | 26,58 | -2,30% | 260,00 |
| 10.07.2025 | 26,57 | 27,21 | 26,55 | 27,21 | 4,49% | 635,00 |
| 09.07.2025 | 25,97 | 26,32 | 25,89 | 26,04 | 2,72% | 1.799,00 |
| 08.07.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,76% | 603,00 |
| 07.07.2025 | 26,30 | 26,30 | 25,54 | 25,54 | -2,98% | 947,00 |
| 04.07.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -1,22% | - |
| 03.07.2025 | 26,56 | 26,90 | 26,55 | 26,65 | -0,67% | 2.302,00 |
| 02.07.2025 | 26,26 | 26,83 | 26,26 | 26,83 | 4,50% | 317,00 |
| 01.07.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 2,93% | - |
| 30.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,31% | - |
| 27.06.2025 | 25,32 | 25,66 | 25,28 | 25,28 | -1,27% | 449,00 |
| 26.06.2025 | 24,78 | 25,60 | 24,78 | 25,60 | 5,07% | 430,00 |
| 25.06.2025 | 24,92 | 24,92 | 24,33 | 24,37 | -2,54% | 726,00 |
| 24.06.2025 | 24,78 | 25,00 | 24,78 | 25,00 | 1,98% | 1,00 |
| 23.06.2025 | 24,20 | 24,52 | 24,20 | 24,52 | 0,57% | 13.219,00 |
| 20.06.2025 | 24,80 | 24,85 | 24,38 | 24,38 | -0,85% | 12.297,00 |
| 19.06.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 0,00% | - |
| 18.06.2025 | 24,96 | 24,96 | 24,59 | 24,59 | -2,60% | 259,00 |
| 17.06.2025 | 25,00 | 25,24 | 24,99 | 25,24 | 1,18% | 5,00 |
| 16.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,97% | - |
| 13.06.2025 | 24,18 | 24,71 | 24,18 | 24,71 | 0,57% | 358,00 |
| 12.06.2025 | 24,94 | 24,94 | 24,26 | 24,57 | -4,30% | 952,00 |
| 11.06.2025 | 25,21 | 25,97 | 25,21 | 25,67 | 0,86% | 1.932,00 |
| 10.06.2025 | 24,80 | 25,45 | 24,80 | 25,45 | 1,13% | 13,00 |
| 09.06.2025 | 24,59 | 25,17 | 24,59 | 25,17 | 2,63% | 23,00 |
| 06.06.2025 | 24,44 | 24,89 | 24,36 | 24,52 | -0,53% | 2.361,00 |
| 05.06.2025 | 24,22 | 24,71 | 24,22 | 24,65 | 3,05% | 134,00 |
| 04.06.2025 | 24,59 | 24,59 | 23,92 | 23,92 | -1,08% | 355,00 |
| 03.06.2025 | 23,43 | 24,18 | 22,94 | 24,18 | 4,43% | 1.449,00 |
| 02.06.2025 | 23,18 | 23,63 | 22,87 | 23,16 | -2,81% | 3.017,00 |
| 30.05.2025 | 24,45 | 24,45 | 23,57 | 23,83 | -2,52% | 149,00 |
| 29.05.2025 | 25,27 | 25,51 | 24,39 | 24,44 | -0,57% | 2.321,00 |
| 28.05.2025 | 24,50 | 24,58 | 24,50 | 24,58 | -1,29% | 24,00 |
| 27.05.2025 | 25,02 | 25,02 | 24,88 | 24,90 | 0,83% | 54,00 |
| 23.05.2025 | 24,43 | 24,70 | 24,18 | 24,70 | -0,32% | 1.421,00 |
| 22.05.2025 | 25,10 | 25,10 | 24,50 | 24,78 | -3,67% | 426,00 |
| 21.05.2025 | 25,33 | 25,72 | 25,22 | 25,72 | -0,75% | 635,00 |
| 20.05.2025 | 25,80 | 26,04 | 25,67 | 25,92 | -1,07% | 749,00 |
| 19.05.2025 | 25,65 | 26,33 | 25,43 | 26,20 | 1,18% | 1.087,00 |
| 16.05.2025 | 25,72 | 25,94 | 25,54 | 25,89 | 0,92% | 1.430,00 |
| 15.05.2025 | 26,04 | 26,04 | 25,38 | 25,66 | -2,36% | 2.177,00 |
| 14.05.2025 | 25,75 | 26,29 | 25,63 | 26,28 | 2,98% | 710,00 |
| 13.05.2025 | 25,79 | 25,81 | 25,35 | 25,52 | 1,69% | 1.781,00 |
| 12.05.2025 | 23,81 | 25,29 | 23,81 | 25,09 | 8,78% | 629,00 |
| 09.05.2025 | 22,51 | 23,42 | 22,51 | 23,07 | 2,17% | 4.927,00 |
| 08.05.2025 | 21,91 | 22,58 | 21,73 | 22,58 | 4,30% | 1.946,00 |
| 07.05.2025 | 21,85 | 21,85 | 21,46 | 21,65 | -1,84% | 280,00 |