11,100€
-1,77%
Echtzeit-Aktienkurs ALPS ALPLINE CO. LTD.
Bid:
Ask:
Aktienkurse zur ALPS ALPLINE CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,20 | 11,20 | 11,00 | 11,10 | -1,77% | - |
| 11.11.2026 | 11,30 | 11,40 | 11,20 | 11,30 | 4,63% | - |
| 10.11.2026 | 10,80 | 10,90 | 10,70 | 10,80 | 1,89% | 21,00 |
| 09.11.2026 | 10,20 | 10,60 | 10,20 | 10,60 | 2,91% | - |
| 06.11.2026 | 10,20 | 10,40 | 10,10 | 10,30 | 0,00% | - |
| 05.11.2026 | 10,60 | 10,80 | 10,30 | 10,30 | 0,98% | - |
| 04.11.2026 | 10,18 | 10,20 | 10,10 | 10,20 | -1,92% | - |
| 03.11.2026 | 10,60 | 10,60 | 10,40 | 10,40 | -0,95% | - |
| 02.11.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -11,02% | - |
| 30.10.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 2,61% | - |
| 29.10.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -2,54% | 13,00 |
| 28.10.2026 | 11,80 | 12,00 | 11,80 | 11,80 | -1,67% | - |
| 27.10.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 26.10.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 0,85% | - |
| 23.10.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 22.10.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 21.10.2026 | 11,80 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 20.10.2026 | 11,80 | 11,90 | 11,70 | 11,90 | -0,83% | - |
| 19.10.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 16.10.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 15.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 14.10.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 13.10.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | - |
| 12.10.2026 | 12,30 | 12,60 | 12,30 | 12,50 | 0,00% | - |
| 09.10.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | 13,00 |
| 08.10.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 54,00 |
| 07.10.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | - |
| 06.10.2026 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 05.10.2026 | 12,70 | 12,80 | 12,60 | 12,70 | 0,00% | 3,00 |
| 02.10.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 160,00 |
| 01.10.2026 | 12,60 | 12,70 | 12,50 | 12,70 | 1,60% | - |
| 30.09.2026 | 12,50 | 12,60 | 12,50 | 12,50 | 0,81% | 816,00 |
| 29.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | 13,00 |
| 28.09.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -1,63% | - |
| 25.09.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 24.09.2026 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 23.09.2026 | 12,40 | 12,50 | 12,30 | 12,40 | -0,80% | - |
| 22.09.2026 | 12,40 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 21.09.2026 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 18.09.2026 | 12,40 | 12,40 | 12,20 | 12,30 | -3,15% | - |
| 17.09.2026 | 12,70 | 12,80 | 12,60 | 12,70 | 0,79% | - |
| 16.09.2026 | 12,60 | 12,70 | 12,30 | 12,60 | 1,61% | - |
| 15.09.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 14.09.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 11.09.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 5,00% | - |
| 10.09.2026 | 12,20 | 12,20 | 12,00 | 12,00 | 1,69% | - |
| 09.09.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 1,72% | - |
| 08.09.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -7,20% | - |
| 07.09.2026 | 12,50 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 04.09.2026 | 12,50 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 03.09.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 02.09.2026 | 12,30 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 01.09.2026 | 12,50 | 12,60 | 12,40 | 12,40 | 2,48% | - |
| 31.08.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | 14,00 |
| 28.08.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 27.08.2026 | 11,90 | 12,00 | 11,90 | 11,90 | 0,85% | - |
| 26.08.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 25.08.2026 | 11,80 | 11,80 | 11,50 | 11,80 | 0,00% | - |
| 24.08.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 1.450,00 |
| 21.08.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 20.08.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 0,86% | - |
| 19.08.2026 | 11,50 | 11,70 | 11,50 | 11,60 | 3,57% | - |
| 05.05.2026 | 11,30 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 04.05.2026 | 12,55 | 12,55 | 11,00 | 11,20 | -7,44% | 17,00 |
| 30.04.2026 | 12,70 | 12,80 | 11,90 | 12,10 | -1,63% | 153,00 |
| 29.04.2026 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | 2.182,00 |
| 28.04.2026 | 12,50 | 12,80 | 12,30 | 12,30 | 0,00% | - |
| 27.04.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 1,65% | - |
| 24.04.2026 | 12,00 | 12,10 | 11,90 | 12,10 | -0,82% | - |
| 23.04.2026 | 12,20 | 12,30 | 12,10 | 12,20 | -1,61% | 760,00 |
| 22.04.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 1,22% | - |
| 21.04.2026 | 12,30 | 12,30 | 12,10 | 12,25 | 0,41% | 14,00 |
| 20.04.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 17.04.2026 | 12,10 | 12,40 | 12,10 | 12,30 | 2,50% | - |
| 16.04.2026 | 12,00 | 12,10 | 11,90 | 12,00 | 1,69% | - |
| 15.04.2026 | 11,80 | 11,90 | 11,70 | 11,80 | -0,84% | - |
| 14.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 13.04.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -2,48% | - |
| 10.04.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 09.04.2026 | 12,30 | 12,30 | 12,10 | 12,20 | -2,40% | - |
| 08.04.2026 | 12,40 | 12,55 | 12,35 | 12,50 | 5,93% | - |
| 07.04.2026 | 11,80 | 11,90 | 11,60 | 11,80 | 0,85% | 15,00 |
| 02.04.2026 | 11,60 | 11,70 | 11,50 | 11,70 | -3,31% | - |
| 01.04.2026 | 12,00 | 12,20 | 12,00 | 12,10 | 3,42% | - |
| 31.03.2026 | 11,50 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 30.03.2026 | 11,60 | 11,70 | 11,50 | 11,50 | -2,54% | - |
| 27.03.2026 | 12,00 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 26.03.2026 | 11,80 | 12,10 | 11,80 | 11,90 | -0,83% | - |
| 25.03.2026 | 11,90 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 24.03.2026 | 11,70 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 23.03.2026 | 11,45 | 11,90 | 11,15 | 11,70 | -2,50% | 14,00 |
| 20.03.2026 | 11,90 | 12,10 | 11,90 | 12,00 | -0,83% | - |
| 19.03.2026 | 12,10 | 12,20 | 12,00 | 12,10 | -1,63% | - |
| 18.03.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 6,03% | 200,00 |
| 17.03.2026 | 11,10 | 11,60 | 11,10 | 11,60 | 3,57% | - |
| 16.03.2026 | 11,10 | 11,30 | 11,10 | 11,20 | -3,45% | 14,00 |
| 13.03.2026 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 1.250,00 |
| 12.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | -1,71% | - |
| 11.03.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 2,63% | - |
| 10.03.2026 | 11,40 | 11,50 | 11,10 | 11,40 | 0,88% | - |