1,895€
-13,86%
Echtzeit-Aktienkurs ALAN ALLMAN AS.INH.EO -,3
Bid:
Ask:
Aktienkurse zur ALAN ALLMAN AS.INH.EO -,3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | 34,00 |
| 29.09.2026 | 2,00 | 2,20 | 2,00 | 2,20 | 15,18% | 5.239,00 |
| 28.09.2026 | 1,74 | 1,91 | 1,61 | 1,91 | 17,18% | 1.200,00 |
| 25.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -7,39% | - |
| 24.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -8,81% | - |
| 23.09.2026 | 1,78 | 1,93 | 1,77 | 1,93 | 19,14% | 200,00 |
| 22.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -10,00% | 280,00 |
| 21.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -5,01% | 558,00 |
| 18.09.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -0,26% | - |
| 17.09.2026 | 1,84 | 1,90 | 1,84 | 1,90 | 3,54% | - |
| 16.09.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,00% | - |
| 15.09.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 9,88% | - |
| 14.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -9,49% | 100,00 |
| 11.09.2026 | 2,09 | 2,09 | 1,85 | 1,85 | 0,00% | - |
| 10.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 14,60% | - |
| 09.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -12,74% | 2,00 |
| 08.09.2026 | 2,09 | 2,09 | 1,85 | 1,85 | 15,31% | - |
| 07.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -8,57% | 166,00 |
| 04.09.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 18,64% | 1.166,00 |
| 03.09.2026 | 1,38 | 1,51 | 1,38 | 1,48 | -0,67% | - |
| 02.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 01.09.2026 | 1,48 | 1,49 | 1,46 | 1,46 | -6,41% | - |
| 31.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 9,86% | 424,00 |
| 28.08.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -8,97% | 123,00 |
| 27.08.2026 | 1,44 | 1,56 | 1,44 | 1,56 | 4,70% | 103,00 |
| 25.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 3,11% | - |
| 24.08.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,70% | - |
| 21.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 20.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -7,55% | - |
| 19.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 8,16% | 45,00 |
| 18.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -7,55% | - |
| 17.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 6,71% | 5,00 |
| 14.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 110,00 |
| 13.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | 56,00 |
| 12.08.2026 | 1,56 | 1,65 | 1,49 | 1,54 | -8,88% | 569,00 |
| 11.08.2026 | 1,56 | 1,70 | 1,56 | 1,69 | -0,59% | 154,00 |
| 10.08.2026 | 1,71 | 1,71 | 1,59 | 1,70 | 5,59% | 779,00 |
| 07.08.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 5.130,00 |
| 06.08.2026 | 1,50 | 1,60 | 1,50 | 1,60 | 6,67% | 156,00 |
| 05.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -4,15% | 180,00 |
| 04.08.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 4,33% | - |
| 03.08.2026 | 1,51 | 1,52 | 1,40 | 1,50 | 0,00% | 1.954,00 |
| 31.07.2026 | 1,63 | 1,63 | 1,50 | 1,50 | -6,83% | 1.191,00 |
| 30.07.2026 | 1,50 | 1,64 | 1,50 | 1,61 | 0,63% | 519,00 |
| 29.07.2026 | 1,70 | 1,70 | 1,59 | 1,60 | -5,88% | 2.641,00 |
| 28.07.2026 | 1,80 | 1,80 | 1,70 | 1,70 | -5,56% | 399,00 |
| 27.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 5,88% | - |
| 24.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,58% | - |
| 22.07.2026 | 1,80 | 1,80 | 1,74 | 1,75 | -7,67% | - |
| 21.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 12,00 |
| 20.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 12,00 |
| 17.07.2026 | 1,74 | 1,89 | 1,73 | 1,89 | 3,85% | 1.273,00 |
| 16.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 15.07.2026 | 1,85 | 1,90 | 1,78 | 1,90 | 4,40% | 1.038,00 |
| 14.07.2026 | 1,79 | 1,82 | 1,79 | 1,82 | -4,21% | - |
| 13.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 66,00 |
| 10.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 60,00 |
| 09.07.2026 | 1,74 | 1,90 | 1,74 | 1,90 | 0,00% | 3,00 |
| 08.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 6,00 |
| 07.07.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 11,76% | 610,00 |
| 06.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -10,53% | 26,00 |
| 03.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | 91,00 |
| 02.07.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 1,65% | - |
| 01.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -6,19% | - |
| 30.06.2026 | 1,77 | 1,94 | 1,77 | 1,94 | 1,04% | 255,00 |
| 29.06.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | 2.031,00 |
| 26.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 632,00 |
| 25.06.2026 | 1,90 | 1,90 | 1,87 | 1,88 | -2,59% | 1.770,00 |
| 24.06.2026 | 1,76 | 1,93 | 1,76 | 1,93 | 4,32% | 501,00 |
| 23.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 180,00 |
| 22.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | 1.157,00 |
| 19.06.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 2,37% | 2.303,00 |
| 18.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,32% | - |
| 17.06.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 4,86% | 1.252,00 |
| 16.06.2026 | 1,90 | 1,94 | 1,85 | 1,85 | -2,63% | 3.866,00 |
| 15.06.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | 2.128,00 |
| 12.06.2026 | 1,86 | 1,86 | 1,76 | 1,85 | -0,54% | 2.489,00 |
| 11.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | 625,00 |
| 10.06.2026 | 1,69 | 1,87 | 1,69 | 1,87 | 0,00% | 1.010,00 |
| 09.06.2026 | 1,70 | 1,87 | 1,70 | 1,87 | 0,00% | 3.463,00 |
| 08.06.2026 | 1,80 | 1,90 | 1,75 | 1,87 | -6,50% | 3.123,00 |
| 05.06.2026 | 1,90 | 2,00 | 1,90 | 2,00 | 1,01% | 499,00 |
| 04.06.2026 | 1,94 | 1,98 | 1,86 | 1,98 | 2,06% | 1.836,00 |
| 03.06.2026 | 2,00 | 2,00 | 1,94 | 1,94 | 0,52% | 1.060,00 |
| 02.06.2026 | 1,82 | 2,00 | 1,82 | 1,93 | -3,50% | 2.364,00 |
| 01.06.2026 | 1,95 | 2,06 | 1,95 | 2,00 | -1,96% | 5.968,00 |
| 29.05.2026 | 1,95 | 2,12 | 1,95 | 2,04 | -5,56% | 2.681,00 |
| 28.05.2026 | 2,08 | 2,24 | 2,08 | 2,16 | 0,93% | 4.513,00 |
| 27.05.2026 | 2,06 | 2,28 | 2,06 | 2,14 | -2,73% | 1.430,00 |
| 26.05.2026 | 2,26 | 2,36 | 2,18 | 2,20 | -5,98% | 152,00 |
| 25.05.2026 | 2,40 | 2,40 | 2,26 | 2,34 | -6,40% | 1.851,00 |
| 22.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | 10,00 |
| 21.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -7,20% | - |
| 20.05.2026 | 2,50 | 2,50 | 2,40 | 2,50 | 0,00% | 176,00 |
| 19.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 7,30% | 2,00 |
| 18.05.2026 | 2,31 | 2,33 | 2,31 | 2,33 | -6,80% | - |
| 15.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 2,00 |
| 14.05.2026 | 2,26 | 2,50 | 2,20 | 2,50 | 8,70% | 732,00 |
| 13.05.2026 | 2,30 | 2,40 | 2,30 | 2,30 | -2,54% | 36,00 |
| 12.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | 1.500,00 |