11,450€
-1,29%
Echtzeit-Aktienkurs Alps Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Alps Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 11,45 | 11,85 | 11,35 | 11,40 | -1,72% | - |
| 06.02.2026 | 11,20 | 11,75 | 11,20 | 11,60 | 2,65% | - |
| 05.02.2026 | 11,05 | 11,55 | 11,05 | 11,30 | 0,44% | - |
| 04.02.2026 | 10,70 | 12,15 | 10,70 | 11,25 | 4,65% | - |
| 03.02.2026 | 10,55 | 10,90 | 10,55 | 10,75 | 1,90% | 70,00 |
| 02.02.2026 | 10,85 | 11,15 | 10,45 | 10,55 | -4,52% | - |
| 30.01.2026 | 10,60 | 12,55 | 10,60 | 11,05 | 3,27% | - |
| 29.01.2026 | 10,65 | 10,85 | 10,65 | 10,70 | 0,00% | - |
| 28.01.2026 | 10,60 | 10,75 | 10,60 | 10,70 | 0,00% | - |
| 27.01.2026 | 10,65 | 10,85 | 10,65 | 10,70 | -0,47% | - |
| 26.01.2026 | 10,60 | 10,80 | 10,60 | 10,75 | 0,47% | - |
| 23.01.2026 | 10,75 | 11,35 | 10,65 | 10,70 | 0,00% | - |
| 22.01.2026 | 10,85 | 10,90 | 10,55 | 10,70 | 0,47% | - |
| 21.01.2026 | 10,40 | 11,05 | 10,35 | 10,65 | 0,47% | - |
| 20.01.2026 | 11,00 | 11,00 | 9,83 | 10,60 | -3,64% | - |
| 19.01.2026 | 11,25 | 11,25 | 10,65 | 11,00 | -2,22% | - |
| 16.01.2026 | 11,10 | 11,40 | 11,10 | 11,25 | 1,35% | - |
| 15.01.2026 | 11,00 | 11,30 | 11,00 | 11,10 | 0,91% | - |
| 14.01.2026 | 10,75 | 11,15 | 10,75 | 11,00 | 2,33% | - |
| 13.01.2026 | 10,80 | 10,80 | 10,35 | 10,75 | 0,47% | - |
| 12.01.2026 | 10,90 | 10,90 | 10,70 | 10,70 | 0,94% | - |
| 09.01.2026 | 10,65 | 10,65 | 10,55 | 10,60 | 0,00% | - |
| 08.01.2026 | 10,80 | 10,80 | 10,15 | 10,60 | -1,40% | - |
| 07.01.2026 | 10,90 | 10,90 | 10,55 | 10,75 | -1,83% | - |
| 06.01.2026 | 10,90 | 11,25 | 10,85 | 10,95 | 0,46% | - |
| 05.01.2026 | 10,90 | 10,90 | 10,65 | 10,90 | 0,46% | - |
| 02.01.2026 | 10,90 | 10,90 | 10,85 | 10,85 | 0,00% | - |
| 30.12.2025 | 10,85 | 10,90 | 10,45 | 10,85 | 0,00% | - |
| 29.12.2025 | 10,65 | 11,65 | 10,65 | 10,85 | 0,93% | - |
| 23.12.2025 | 10,70 | 10,75 | 10,55 | 10,75 | 0,47% | - |
| 22.12.2025 | 10,60 | 10,75 | 10,45 | 10,70 | 0,94% | - |
| 19.12.2025 | 10,70 | 12,15 | 10,55 | 10,60 | -0,47% | - |
| 18.12.2025 | 10,90 | 10,90 | 9,85 | 10,65 | -3,18% | - |
| 17.12.2025 | 11,05 | 11,05 | 10,80 | 11,00 | -0,45% | - |
| 16.12.2025 | 11,00 | 11,35 | 10,55 | 11,05 | 0,00% | - |
| 15.12.2025 | 11,15 | 11,15 | 10,85 | 11,05 | -1,78% | - |
| 12.12.2025 | 11,40 | 11,40 | 11,15 | 11,25 | -0,44% | - |
| 11.12.2025 | 11,55 | 11,55 | 11,25 | 11,30 | -0,88% | - |
| 10.12.2025 | 11,50 | 11,60 | 11,35 | 11,40 | -1,30% | - |
| 09.12.2025 | 11,55 | 11,55 | 11,45 | 11,55 | -0,86% | - |
| 08.12.2025 | 11,55 | 11,65 | 11,45 | 11,65 | 1,75% | - |
| 05.12.2025 | 11,70 | 11,85 | 11,40 | 11,45 | -4,18% | - |
| 04.12.2025 | 11,45 | 12,05 | 11,45 | 11,95 | 4,37% | - |
| 03.12.2025 | 11,20 | 11,55 | 11,20 | 11,45 | 2,69% | - |
| 02.12.2025 | 11,15 | 11,35 | 11,15 | 11,15 | 0,00% | - |
| 01.12.2025 | 11,15 | 11,25 | 11,05 | 11,15 | 0,00% | - |
| 28.11.2025 | 11,20 | 11,25 | 10,95 | 11,15 | -0,45% | - |
| 27.11.2025 | 11,45 | 11,45 | 10,85 | 11,20 | -0,44% | - |
| 26.11.2025 | 11,15 | 11,35 | 11,15 | 11,25 | 0,90% | - |
| 25.11.2025 | 11,00 | 11,55 | 11,00 | 11,15 | 2,29% | - |
| 24.11.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,46% | - |
| 21.11.2025 | 10,85 | 11,40 | 10,85 | 10,95 | 0,00% | - |
| 20.11.2025 | 10,75 | 11,25 | 10,75 | 10,95 | 2,34% | - |
| 19.11.2025 | 10,60 | 10,90 | 10,60 | 10,70 | 0,47% | - |
| 18.11.2025 | 10,70 | 10,75 | 10,60 | 10,65 | -1,84% | - |
| 17.11.2025 | 10,75 | 10,95 | 10,75 | 10,85 | -0,46% | - |
| 14.11.2025 | 10,90 | 11,40 | 10,85 | 10,90 | -0,91% | - |
| 13.11.2025 | 11,05 | 11,15 | 10,95 | 11,00 | -0,90% | - |
| 12.11.2025 | 11,05 | 11,25 | 11,05 | 11,10 | 0,45% | - |
| 11.11.2025 | 11,15 | 11,35 | 10,95 | 11,05 | -1,34% | - |
| 10.11.2025 | 11,20 | 11,35 | 11,05 | 11,20 | 0,45% | - |
| 07.11.2025 | 11,30 | 11,40 | 11,05 | 11,15 | -1,33% | - |
| 06.11.2025 | 11,65 | 11,65 | 11,20 | 11,30 | -2,16% | - |
| 05.11.2025 | 11,75 | 11,75 | 11,35 | 11,55 | -3,35% | - |
| 04.11.2025 | 12,00 | 12,15 | 11,85 | 11,95 | 2,58% | - |
| 03.11.2025 | 11,70 | 11,70 | 11,30 | 11,65 | 6,39% | - |
| 31.10.2025 | 10,65 | 11,15 | 10,65 | 10,95 | 0,92% | - |
| 30.10.2025 | 10,60 | 10,95 | 10,60 | 10,85 | 2,84% | - |
| 29.10.2025 | 10,75 | 10,75 | 10,35 | 10,55 | -3,65% | - |
| 28.10.2025 | 11,05 | 11,05 | 10,85 | 10,95 | -0,90% | - |
| 27.10.2025 | 10,80 | 11,15 | 10,80 | 11,05 | 1,84% | - |
| 24.10.2025 | 10,85 | 10,90 | 10,85 | 10,85 | 0,93% | - |
| 23.10.2025 | 10,75 | 10,80 | 10,70 | 10,75 | -0,92% | - |
| 22.10.2025 | 10,65 | 10,95 | 10,65 | 10,85 | 0,46% | - |
| 21.10.2025 | 10,75 | 10,85 | 10,75 | 10,80 | 0,47% | - |
| 20.10.2025 | 10,60 | 10,80 | 10,60 | 10,75 | 4,37% | - |
| 17.10.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -2,37% | - |
| 16.10.2025 | 10,70 | 10,70 | 10,45 | 10,55 | -0,47% | - |
| 15.10.2025 | 10,40 | 10,65 | 10,40 | 10,60 | 1,92% | - |
| 14.10.2025 | 10,25 | 10,45 | 10,25 | 10,40 | 1,46% | - |
| 13.10.2025 | 10,23 | 10,33 | 10,20 | 10,25 | -1,91% | - |
| 10.10.2025 | 11,05 | 11,05 | 10,45 | 10,45 | -4,57% | - |
| 09.10.2025 | 10,85 | 11,00 | 10,85 | 10,95 | -0,90% | 477,00 |
| 08.10.2025 | 10,90 | 11,10 | 10,90 | 11,05 | 0,45% | - |
| 07.10.2025 | 10,65 | 11,00 | 10,65 | 11,00 | 2,80% | - |
| 06.10.2025 | 10,75 | 10,80 | 10,70 | 10,70 | 0,47% | - |
| 03.10.2025 | 10,75 | 10,75 | 10,65 | 10,65 | -1,39% | - |
| 02.10.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 4,85% | - |
| 01.10.2025 | 10,60 | 10,60 | 10,30 | 10,30 | -3,74% | - |
| 30.09.2025 | 10,75 | 10,75 | 10,70 | 10,70 | -0,93% | - |
| 29.09.2025 | 10,85 | 11,00 | 10,80 | 10,80 | -1,37% | - |
| 26.09.2025 | 10,85 | 11,10 | 10,85 | 10,95 | 0,46% | - |
| 25.09.2025 | 10,90 | 11,10 | 10,85 | 10,90 | -1,36% | - |
| 24.09.2025 | 11,05 | 11,35 | 10,90 | 11,05 | 0,45% | - |
| 23.09.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -0,45% | - |
| 22.09.2025 | 10,75 | 11,05 | 10,75 | 11,05 | 1,84% | - |
| 19.09.2025 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 18.09.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 1,42% | - |
| 17.09.2025 | 10,40 | 10,65 | 10,40 | 10,60 | 0,95% | - |
| 16.09.2025 | 10,40 | 10,55 | 10,40 | 10,50 | 0,00% | - |