16,500€
-0,60%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,55 | 16,55 | 16,50 | 16,50 | -0,60% | - |
| 02.09.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,30% | 41,00 |
| 01.09.2025 | 16,60 | 16,65 | 16,60 | 16,65 | 0,00% | - |
| 29.08.2025 | 16,60 | 16,65 | 16,45 | 16,65 | -0,89% | - |
| 28.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | 73,00 |
| 27.08.2025 | 16,70 | 16,95 | 16,65 | 16,85 | 0,90% | - |
| 26.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | 127,00 |
| 25.08.2025 | 16,65 | 16,95 | 16,60 | 16,95 | 1,80% | - |
| 22.08.2025 | 16,75 | 16,85 | 16,55 | 16,65 | -0,89% | - |
| 21.08.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -0,88% | 490,00 |
| 20.08.2025 | 16,65 | 16,95 | 16,60 | 16,95 | 2,11% | - |
| 19.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | 632,00 |
| 18.08.2025 | 16,35 | 16,55 | 16,35 | 16,45 | 0,61% | - |
| 15.08.2025 | 16,45 | 16,50 | 16,25 | 16,35 | 0,00% | - |
| 14.08.2025 | 16,30 | 16,55 | 16,30 | 16,35 | 0,62% | - |
| 13.08.2025 | 16,70 | 16,70 | 15,95 | 16,25 | -2,40% | - |
| 12.08.2025 | 16,70 | 16,80 | 16,45 | 16,65 | -0,89% | - |
| 11.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 80,00 |
| 08.08.2025 | 17,10 | 17,15 | 16,95 | 16,95 | 0,30% | - |
| 07.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 2,00 |
| 06.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 175,00 |
| 05.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | 119,00 |
| 04.08.2025 | 17,00 | 17,05 | 16,65 | 16,65 | -1,77% | - |
| 01.08.2025 | 16,75 | 17,05 | 16,65 | 16,95 | 0,30% | - |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 360,00 |
| 30.07.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,29% | 1.767,00 |
| 29.07.2025 | 17,05 | 17,15 | 16,95 | 17,05 | -1,45% | - |
| 28.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 1.804,00 |
| 25.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,43% | 1,00 |
| 24.07.2025 | 17,65 | 17,70 | 17,35 | 17,45 | -1,97% | - |
| 23.07.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,71% | 2.016,00 |
| 22.07.2025 | 17,50 | 17,50 | 17,30 | 17,50 | 1,74% | 1.557,00 |
| 21.07.2025 | 17,70 | 17,70 | 17,20 | 17,20 | -2,55% | 80,00 |
| 18.07.2025 | 17,45 | 17,75 | 17,25 | 17,65 | 1,15% | - |
| 17.07.2025 | 17,70 | 17,80 | 17,45 | 17,45 | -1,41% | - |
| 16.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,48% | 100,00 |
| 15.07.2025 | 18,95 | 18,95 | 17,65 | 18,15 | -3,97% | - |
| 14.07.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -0,26% | 495,00 |
| 11.07.2025 | 19,00 | 19,10 | 18,85 | 18,95 | -0,52% | - |
| 10.07.2025 | 19,00 | 19,25 | 18,95 | 19,05 | 0,00% | - |
| 09.07.2025 | 18,85 | 19,05 | 18,85 | 19,05 | -0,26% | - |
| 08.07.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -1,55% | 971,00 |
| 07.07.2025 | 18,60 | 19,40 | 18,60 | 19,40 | 4,58% | 107,00 |
| 04.07.2025 | 18,55 | 18,60 | 18,50 | 18,55 | -0,27% | - |
| 03.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | 59,00 |
| 02.07.2025 | 18,40 | 18,75 | 18,35 | 18,65 | 1,63% | - |
| 01.07.2025 | 18,25 | 18,55 | 18,15 | 18,35 | 0,27% | - |
| 30.06.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,83% | 225,00 |
| 27.06.2025 | 18,10 | 18,15 | 18,00 | 18,15 | 1,11% | - |
| 26.06.2025 | 18,25 | 18,30 | 17,95 | 17,95 | -2,97% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,80% | 5,00 |
| 24.06.2025 | 19,25 | 19,25 | 18,65 | 18,65 | -1,32% | - |
| 23.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 13,00 |
| 20.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | 24,00 |
| 19.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | 80,00 |
| 18.06.2025 | 18,35 | 18,55 | 18,25 | 18,35 | 0,00% | - |
| 17.06.2025 | 18,50 | 18,75 | 18,35 | 18,35 | -1,61% | - |
| 16.06.2025 | 18,40 | 18,65 | 18,25 | 18,65 | 1,91% | - |
| 13.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 30,00 |
| 12.06.2025 | 18,35 | 18,45 | 18,15 | 18,45 | -0,54% | - |
| 11.06.2025 | 18,55 | 18,60 | 18,25 | 18,55 | 0,82% | - |
| 10.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 1,00 |
| 09.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 7,00 |
| 06.06.2025 | 18,95 | 19,05 | 18,75 | 18,85 | 0,27% | - |
| 05.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 153,00 |
| 04.06.2025 | 19,00 | 19,05 | 18,75 | 18,75 | -1,06% | - |
| 03.06.2025 | 19,20 | 19,40 | 18,75 | 18,95 | -1,56% | - |
| 02.06.2025 | 19,45 | 19,55 | 19,15 | 19,25 | -2,04% | - |
| 30.05.2025 | 19,55 | 19,85 | 19,45 | 19,65 | 0,51% | - |
| 29.05.2025 | 19,70 | 19,90 | 19,25 | 19,55 | -0,26% | - |
| 28.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 1,00 |
| 27.05.2025 | 19,70 | 19,70 | 19,60 | 19,70 | 0,25% | 828,00 |
| 26.05.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 1,03% | - |
| 23.05.2025 | 19,25 | 19,55 | 19,25 | 19,45 | -0,26% | - |
| 22.05.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 0,78% | 2.222,00 |
| 21.05.2025 | 19,30 | 19,55 | 19,15 | 19,35 | -0,51% | - |
| 20.05.2025 | 19,35 | 19,65 | 19,35 | 19,45 | -0,77% | - |
| 19.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,26% | 400,00 |
| 16.05.2025 | 19,60 | 19,85 | 19,45 | 19,85 | 1,53% | - |
| 15.05.2025 | 19,15 | 19,55 | 19,05 | 19,55 | 1,56% | - |
| 14.05.2025 | 19,45 | 19,55 | 19,15 | 19,25 | -3,75% | - |
| 13.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 333,00 |
| 12.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 300,00 |
| 09.05.2025 | 19,85 | 20,10 | 19,75 | 20,10 | 1,01% | - |
| 08.05.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | 175,00 |
| 07.05.2025 | 19,60 | 20,20 | 19,60 | 19,90 | 3,38% | 696,00 |
| 06.05.2025 | 19,10 | 19,35 | 18,95 | 19,25 | -0,77% | - |
| 05.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 400,00 |
| 02.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 500,00 |
| 30.04.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -0,26% | 330,00 |
| 29.04.2025 | 19,05 | 19,35 | 18,85 | 19,25 | -0,26% | - |
| 28.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | 120,00 |
| 25.04.2025 | 19,60 | 19,65 | 19,05 | 19,25 | -0,77% | - |
| 24.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | 6,00 |
| 23.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 11,00 |
| 22.04.2025 | 19,30 | 19,85 | 19,25 | 19,75 | 6,76% | - |
| 17.04.2025 | 18,90 | 18,90 | 18,50 | 18,50 | 2,21% | 354,00 |
| 16.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 282,00 |
| 15.04.2025 | 18,50 | 19,20 | 17,90 | 17,90 | -5,54% | 947,00 |
| 14.04.2025 | 18,75 | 19,15 | 18,60 | 18,95 | 1,61% | - |