18,260€
0,16%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,23 | 18,36 | 18,21 | 18,26 | 0,16% | 90,00 |
| 05.06.2025 | 18,49 | 18,49 | 18,20 | 18,23 | -1,41% | 100,00 |
| 04.06.2025 | 18,29 | 18,56 | 18,27 | 18,49 | 1,09% | 60,00 |
| 03.06.2025 | 18,56 | 18,65 | 18,23 | 18,29 | -1,56% | - |
| 02.06.2025 | 18,35 | 18,58 | 18,20 | 18,58 | 1,25% | - |
| 30.05.2025 | 18,16 | 18,35 | 18,09 | 18,35 | 1,05% | 220,00 |
| 29.05.2025 | 18,04 | 18,18 | 18,03 | 18,16 | 0,67% | 50,00 |
| 28.05.2025 | 17,98 | 18,04 | 17,89 | 18,04 | 0,28% | 185,00 |
| 27.05.2025 | 18,11 | 18,11 | 17,84 | 17,99 | -0,66% | 100,00 |
| 26.05.2025 | 17,80 | 18,16 | 17,65 | 18,11 | 2,66% | 431,00 |
| 23.05.2025 | 17,95 | 18,09 | 17,54 | 17,64 | -1,73% | 35,00 |
| 22.05.2025 | 17,74 | 18,09 | 17,52 | 17,95 | 1,24% | - |
| 21.05.2025 | 18,47 | 18,47 | 17,14 | 17,73 | -4,01% | 725,00 |
| 20.05.2025 | 17,81 | 18,47 | 17,69 | 18,47 | 3,71% | 425,00 |
| 19.05.2025 | 17,75 | 17,96 | 17,69 | 17,81 | 0,11% | - |
| 16.05.2025 | 17,75 | 17,81 | 17,65 | 17,79 | 0,23% | - |
| 15.05.2025 | 17,29 | 17,75 | 17,27 | 17,75 | 2,60% | - |
| 14.05.2025 | 17,33 | 17,38 | 17,25 | 17,30 | -0,17% | 168,00 |
| 13.05.2025 | 17,26 | 17,36 | 17,22 | 17,33 | 0,41% | 100,00 |
| 12.05.2025 | 17,29 | 17,39 | 17,07 | 17,26 | -0,17% | - |
| 09.05.2025 | 17,27 | 17,31 | 17,07 | 17,29 | 0,12% | 148,00 |
| 08.05.2025 | 17,14 | 17,37 | 17,09 | 17,27 | 0,99% | 864,00 |
| 07.05.2025 | 17,11 | 17,16 | 17,03 | 17,10 | -0,06% | 854,00 |
| 06.05.2025 | 17,41 | 17,45 | 16,82 | 17,11 | -1,72% | 968,00 |
| 05.05.2025 | 17,32 | 17,47 | 17,02 | 17,41 | 0,52% | 453,00 |
| 02.05.2025 | 17,36 | 17,44 | 17,15 | 17,32 | 0,23% | 590,00 |
| 30.04.2025 | 16,80 | 17,33 | 16,61 | 17,28 | 2,98% | 1.120,00 |
| 29.04.2025 | 16,62 | 16,81 | 16,44 | 16,78 | 1,08% | - |
| 28.04.2025 | 15,74 | 16,92 | 15,70 | 16,60 | 5,33% | - |
| 25.04.2025 | 16,09 | 16,21 | 15,53 | 15,76 | -2,05% | - |
| 24.04.2025 | 16,13 | 16,23 | 16,03 | 16,09 | -0,25% | - |
| 23.04.2025 | 16,44 | 16,52 | 16,10 | 16,13 | -1,04% | - |
| 22.04.2025 | 16,08 | 16,34 | 16,05 | 16,30 | 1,05% | - |
| 17.04.2025 | 16,07 | 16,17 | 15,86 | 16,13 | 0,37% | - |
| 16.04.2025 | 15,51 | 16,07 | 15,45 | 16,07 | 3,34% | - |
| 15.04.2025 | 15,35 | 15,56 | 15,34 | 15,55 | 1,30% | - |
| 14.04.2025 | 15,13 | 15,39 | 15,12 | 15,35 | 1,66% | - |
| 11.04.2025 | 15,16 | 15,27 | 14,97 | 15,10 | -0,53% | - |
| 10.04.2025 | 14,80 | 15,77 | 14,68 | 15,18 | 2,71% | 63,00 |
| 09.04.2025 | 14,92 | 15,03 | 14,49 | 14,78 | -1,60% | - |
| 08.04.2025 | 14,53 | 15,06 | 14,53 | 15,02 | 3,37% | - |
| 07.04.2025 | 14,40 | 14,93 | 13,59 | 14,53 | -0,55% | 77,00 |
| 04.04.2025 | 15,11 | 15,14 | 14,44 | 14,61 | -3,31% | - |
| 03.04.2025 | 14,80 | 15,20 | 14,76 | 15,11 | 0,87% | - |
| 02.04.2025 | 14,81 | 15,00 | 14,68 | 14,98 | 1,15% | - |
| 01.04.2025 | 14,66 | 14,88 | 14,54 | 14,81 | 0,89% | 170,00 |
| 31.03.2025 | 15,04 | 15,05 | 14,52 | 14,68 | -2,72% | - |
| 28.03.2025 | 15,14 | 15,18 | 15,04 | 15,09 | -0,40% | - |
| 27.03.2025 | 15,24 | 15,30 | 15,07 | 15,15 | -0,66% | - |
| 26.03.2025 | 15,37 | 15,49 | 15,24 | 15,25 | -0,78% | 400,00 |
| 25.03.2025 | 14,91 | 15,37 | 14,91 | 15,37 | 2,81% | - |
| 24.03.2025 | 15,04 | 15,17 | 14,88 | 14,95 | -0,60% | - |
| 21.03.2025 | 15,57 | 15,57 | 14,94 | 15,04 | -9,45% | 100,00 |
| 20.03.2025 | 16,41 | 16,62 | 16,26 | 16,61 | 1,16% | - |
| 19.03.2025 | 16,30 | 16,44 | 16,14 | 16,42 | 0,74% | - |
| 18.03.2025 | 16,22 | 16,40 | 16,20 | 16,30 | 0,49% | - |
| 17.03.2025 | 16,42 | 16,43 | 16,12 | 16,22 | -1,22% | - |
| 14.03.2025 | 16,25 | 16,46 | 16,09 | 16,42 | 1,36% | - |
| 13.03.2025 | 16,60 | 16,63 | 16,14 | 16,20 | -2,53% | - |
| 12.03.2025 | 16,69 | 16,82 | 16,52 | 16,62 | -0,18% | 120,00 |
| 11.03.2025 | 16,56 | 16,86 | 16,53 | 16,65 | 0,67% | 1.060,00 |
| 10.03.2025 | 16,32 | 16,58 | 16,24 | 16,54 | 1,35% | - |
| 07.03.2025 | 16,17 | 16,32 | 16,08 | 16,32 | 0,80% | - |
| 06.03.2025 | 16,42 | 16,70 | 16,16 | 16,19 | -1,40% | - |
| 05.03.2025 | 16,14 | 16,81 | 16,14 | 16,42 | 1,73% | - |
| 04.03.2025 | 16,33 | 16,39 | 16,07 | 16,14 | -1,16% | - |
| 03.03.2025 | 16,27 | 16,46 | 16,19 | 16,33 | 0,62% | - |
| 28.02.2025 | 16,03 | 16,23 | 15,97 | 16,23 | 0,93% | - |
| 27.02.2025 | 16,13 | 16,14 | 15,98 | 16,08 | -0,31% | - |
| 26.02.2025 | 15,97 | 16,13 | 15,89 | 16,13 | 1,19% | - |
| 25.02.2025 | 16,07 | 16,08 | 15,92 | 15,94 | -0,56% | - |
| 24.02.2025 | 16,29 | 16,29 | 15,77 | 16,03 | -0,87% | - |
| 21.02.2025 | 16,07 | 16,27 | 16,07 | 16,17 | 0,62% | - |
| 20.02.2025 | 16,02 | 16,14 | 15,98 | 16,07 | 0,31% | - |
| 19.02.2025 | 16,36 | 16,36 | 15,91 | 16,02 | -2,08% | - |
| 18.02.2025 | 16,27 | 16,39 | 16,18 | 16,36 | 0,55% | 70,00 |
| 17.02.2025 | 16,12 | 16,33 | 16,12 | 16,27 | 0,81% | 61,00 |
| 14.02.2025 | 16,00 | 16,17 | 15,95 | 16,14 | 0,81% | - |
| 13.02.2025 | 16,15 | 16,28 | 15,98 | 16,01 | -0,62% | - |
| 12.02.2025 | 16,26 | 16,31 | 16,06 | 16,11 | -0,92% | - |
| 11.02.2025 | 16,36 | 16,36 | 16,13 | 16,26 | -0,61% | - |
| 10.02.2025 | 16,32 | 16,54 | 16,29 | 16,36 | 0,25% | 85,00 |
| 07.02.2025 | 16,14 | 16,38 | 16,14 | 16,32 | 0,37% | - |
| 06.02.2025 | 16,20 | 16,27 | 16,13 | 16,26 | 0,37% | - |
| 05.02.2025 | 16,20 | 16,21 | 15,97 | 16,20 | 0,00% | - |
| 04.02.2025 | 16,27 | 16,32 | 16,05 | 16,20 | -0,43% | 33,00 |
| 03.02.2025 | 16,22 | 16,31 | 15,93 | 16,27 | -0,67% | - |
| 31.01.2025 | 16,38 | 16,40 | 16,22 | 16,38 | 0,12% | 100,00 |
| 30.01.2025 | 16,59 | 16,59 | 16,29 | 16,36 | -1,33% | - |
| 29.01.2025 | 16,78 | 17,19 | 16,48 | 16,58 | -1,19% | 100,00 |
| 28.01.2025 | 16,23 | 16,78 | 16,22 | 16,78 | 3,33% | - |
| 27.01.2025 | 16,15 | 16,26 | 15,99 | 16,24 | 0,31% | - |
| 24.01.2025 | 16,19 | 16,30 | 16,08 | 16,19 | 0,00% | - |
| 23.01.2025 | 16,29 | 16,38 | 16,15 | 16,19 | -0,61% | - |
| 22.01.2025 | 16,20 | 16,30 | 16,19 | 16,29 | 0,62% | 85,00 |
| 21.01.2025 | 16,02 | 16,19 | 16,00 | 16,19 | 0,87% | 232,00 |
| 20.01.2025 | 16,02 | 16,12 | 15,95 | 16,05 | 0,19% | 220,00 |
| 17.01.2025 | 15,83 | 16,16 | 15,83 | 16,02 | 1,33% | 277,00 |
| 16.01.2025 | 15,57 | 15,81 | 15,57 | 15,81 | 1,54% | - |
| 15.01.2025 | 15,17 | 15,58 | 15,17 | 15,57 | 2,64% | - |