16,550€
-0,30%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,50 | 16,80 | 16,40 | 16,40 | -1,20% | 29,00 |
| 14.10.2025 | 14,50 | 16,60 | 14,50 | 16,60 | 12,16% | 797,00 |
| 13.10.2025 | 14,80 | 14,80 | 14,60 | 14,80 | 0,68% | 3.645,00 |
| 10.10.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | 56,00 |
| 09.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 1,00 |
| 08.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | 23,00 |
| 07.10.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | 3,00 |
| 06.10.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,68% | 171,00 |
| 03.10.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | 801,00 |
| 02.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 100,00 |
| 01.10.2025 | 14,90 | 15,00 | 14,70 | 14,70 | -1,34% | 1.469,00 |
| 30.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 80,00 |
| 29.09.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | 447,00 |
| 26.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 240,00 |
| 25.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 30,00 |
| 24.09.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,68% | 683,00 |
| 23.09.2025 | 15,00 | 15,10 | 14,85 | 14,85 | -0,34% | - |
| 22.09.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -1,97% | 518,00 |
| 19.09.2025 | 15,70 | 15,70 | 15,20 | 15,20 | -2,56% | 271,00 |
| 18.09.2025 | 15,60 | 15,65 | 15,60 | 15,60 | 0,00% | - |
| 17.09.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,32% | 111,00 |
| 16.09.2025 | 15,60 | 15,65 | 15,35 | 15,55 | -1,58% | - |
| 15.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 2,00 |
| 12.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | 200,00 |
| 11.09.2025 | 15,90 | 15,95 | 15,75 | 15,85 | -1,25% | 450,00 |
| 09.09.2025 | 16,40 | 16,50 | 15,85 | 16,05 | -0,31% | - |
| 05.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 86,00 |
| 04.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | 800,00 |
| 03.09.2025 | 16,55 | 16,60 | 16,35 | 16,55 | -0,30% | - |
| 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 |