20,800€
1,22%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,58 | 20,60 | 20,53 | 20,55 | -0,84% | - |
| 13.10.2025 | 20,63 | 20,73 | 20,63 | 20,73 | -1,07% | - |
| 10.10.2025 | 20,95 | 21,00 | 20,95 | 20,95 | -0,24% | - |
| 09.10.2025 | 20,95 | 21,00 | 20,95 | 21,00 | -0,36% | - |
| 08.10.2025 | 20,83 | 21,08 | 20,83 | 21,08 | 1,44% | - |
| 07.10.2025 | 20,93 | 20,93 | 20,78 | 20,78 | -2,24% | - |
| 03.10.2025 | 21,28 | 21,28 | 21,25 | 21,25 | -0,35% | - |
| 01.10.2025 | 21,35 | 21,38 | 21,33 | 21,33 | 0,35% | - |
| 30.09.2025 | 21,38 | 21,40 | 21,18 | 21,25 | -1,62% | - |
| 29.09.2025 | 21,53 | 21,60 | 21,53 | 21,60 | 1,53% | - |
| 26.09.2025 | 21,23 | 21,28 | 21,23 | 21,28 | 0,00% | - |
| 25.09.2025 | 21,05 | 21,33 | 21,03 | 21,28 | 0,47% | - |
| 24.09.2025 | 21,13 | 21,18 | 21,13 | 21,18 | 0,24% | - |
| 23.09.2025 | 21,10 | 21,15 | 21,10 | 21,13 | -1,63% | - |
| 22.09.2025 | 21,48 | 21,48 | 21,45 | 21,48 | -0,12% | - |
| 19.09.2025 | 21,48 | 21,60 | 21,48 | 21,50 | 0,12% | - |
| 18.09.2025 | 21,48 | 21,48 | 21,45 | 21,48 | 0,47% | - |
| 17.09.2025 | 21,58 | 21,63 | 21,35 | 21,38 | -1,16% | - |
| 16.09.2025 | 21,75 | 21,78 | 21,50 | 21,63 | 0,82% | - |
| 15.09.2025 | 21,43 | 21,48 | 21,43 | 21,45 | 1,66% | - |
| 11.09.2025 | 21,08 | 21,10 | 21,08 | 21,10 | 1,44% | - |
| 10.09.2025 | 20,83 | 20,93 | 20,73 | 20,80 | 1,84% | - |
| 09.09.2025 | 20,43 | 20,43 | 20,40 | 20,43 | -0,85% | - |
| 08.09.2025 | 20,58 | 20,63 | 20,58 | 20,60 | 0,12% | - |
| 05.09.2025 | 20,88 | 20,93 | 20,53 | 20,58 | -1,79% | 200,00 |
| 04.09.2025 | 20,68 | 21,08 | 20,43 | 20,95 | 2,32% | - |
| 03.09.2025 | 21,10 | 21,25 | 20,48 | 20,48 | -3,42% | - |
| 02.09.2025 | 21,80 | 21,85 | 21,08 | 21,20 | -3,09% | - |
| 01.09.2025 | 22,18 | 22,20 | 21,75 | 21,88 | -1,13% | 4,00 |
| 29.08.2025 | 22,50 | 22,55 | 22,13 | 22,13 | -1,56% | - |
| 28.08.2025 | 22,20 | 22,55 | 22,20 | 22,48 | 1,24% | - |
| 27.08.2025 | 22,25 | 22,28 | 21,98 | 22,20 | 0,57% | - |
| 26.08.2025 | 23,33 | 23,33 | 21,48 | 22,08 | -5,16% | - |
| 25.08.2025 | 23,35 | 23,50 | 23,18 | 23,28 | -0,21% | - |
| 22.08.2025 | 23,00 | 23,38 | 22,93 | 23,33 | 1,30% | - |
| 21.08.2025 | 23,13 | 23,28 | 22,95 | 23,03 | -0,32% | 300,00 |
| 20.08.2025 | 23,35 | 23,43 | 23,08 | 23,10 | -1,39% | - |
| 19.08.2025 | 23,40 | 23,43 | 23,33 | 23,43 | 0,21% | - |
| 18.08.2025 | 23,50 | 23,55 | 23,28 | 23,38 | -0,43% | - |
| 15.08.2025 | 23,53 | 23,58 | 23,33 | 23,48 | -0,11% | - |
| 14.08.2025 | 23,25 | 23,68 | 23,25 | 23,50 | 0,86% | - |
| 13.08.2025 | 23,43 | 23,50 | 23,25 | 23,30 | -0,53% | - |
| 12.08.2025 | 23,15 | 23,53 | 23,08 | 23,43 | 1,30% | 68,00 |
| 11.08.2025 | 22,93 | 23,18 | 22,88 | 23,13 | 0,98% | - |
| 08.08.2025 | 22,98 | 23,05 | 22,78 | 22,90 | -0,11% | - |
| 07.08.2025 | 23,15 | 23,25 | 22,85 | 22,93 | -0,65% | 254,00 |
| 06.08.2025 | 23,18 | 23,23 | 23,00 | 23,08 | -0,32% | 150,00 |
| 05.08.2025 | 22,78 | 23,23 | 22,75 | 23,15 | 1,42% | - |
| 04.08.2025 | 22,53 | 22,83 | 22,50 | 22,83 | 1,44% | - |
| 01.08.2025 | 22,98 | 23,15 | 22,38 | 22,50 | -2,07% | - |
| 31.07.2025 | 22,70 | 23,15 | 22,65 | 22,98 | 0,66% | - |
| 30.07.2025 | 20,70 | 22,93 | 20,70 | 22,83 | 10,40% | - |
| 29.07.2025 | 20,95 | 21,08 | 20,63 | 20,68 | -1,19% | - |
| 28.07.2025 | 21,30 | 21,33 | 20,93 | 20,93 | -1,30% | - |
| 25.07.2025 | 20,98 | 21,20 | 20,75 | 21,20 | 1,19% | 8,00 |
| 24.07.2025 | 21,00 | 21,13 | 20,78 | 20,95 | -0,12% | - |
| 23.07.2025 | 20,63 | 20,98 | 20,55 | 20,98 | 2,19% | - |
| 22.07.2025 | 20,53 | 20,73 | 20,45 | 20,53 | 0,12% | 65,00 |
| 21.07.2025 | 20,60 | 20,68 | 20,45 | 20,50 | -0,36% | 325,00 |
| 18.07.2025 | 20,60 | 20,65 | 20,28 | 20,58 | 0,00% | - |
| 17.07.2025 | 20,65 | 20,93 | 20,58 | 20,58 | -0,24% | 100,00 |
| 16.07.2025 | 20,85 | 21,08 | 20,63 | 20,63 | -1,08% | - |
| 15.07.2025 | 20,63 | 20,88 | 20,55 | 20,85 | 1,21% | 150,00 |
| 14.07.2025 | 20,68 | 20,85 | 20,28 | 20,60 | -1,08% | - |
| 11.07.2025 | 21,00 | 21,03 | 20,78 | 20,83 | -1,07% | 250,00 |
| 10.07.2025 | 21,25 | 21,25 | 20,90 | 21,05 | -0,82% | - |
| 09.07.2025 | 21,10 | 21,35 | 21,03 | 21,23 | 0,71% | - |
| 08.07.2025 | 20,80 | 21,50 | 20,75 | 21,08 | 1,44% | - |
| 07.07.2025 | 20,63 | 20,80 | 20,50 | 20,78 | 0,97% | 4,00 |
| 04.07.2025 | 20,80 | 20,88 | 20,58 | 20,58 | -1,20% | - |
| 03.07.2025 | 20,35 | 20,83 | 20,28 | 20,83 | 2,46% | - |
| 02.07.2025 | 20,45 | 20,45 | 20,05 | 20,33 | -0,25% | - |
| 01.07.2025 | 20,65 | 20,85 | 20,23 | 20,38 | -1,21% | - |
| 30.06.2025 | 20,25 | 20,65 | 20,23 | 20,63 | 1,95% | - |
| 27.06.2025 | 19,97 | 20,25 | 19,92 | 20,23 | 1,33% | - |
| 26.06.2025 | 19,39 | 20,13 | 19,39 | 19,97 | 2,97% | - |
| 25.06.2025 | 19,39 | 19,41 | 19,18 | 19,39 | 0,00% | - |
| 24.06.2025 | 19,14 | 19,58 | 19,06 | 19,39 | 1,78% | - |
| 23.06.2025 | 18,75 | 19,06 | 18,56 | 19,05 | 1,38% | - |
| 20.06.2025 | 18,71 | 19,08 | 18,71 | 18,79 | 0,43% | - |
| 19.06.2025 | 18,78 | 18,94 | 18,67 | 18,71 | -0,43% | - |
| 18.06.2025 | 18,50 | 18,86 | 18,50 | 18,79 | 1,57% | - |
| 17.06.2025 | 18,53 | 18,55 | 18,36 | 18,50 | -0,38% | - |
| 16.06.2025 | 18,40 | 18,68 | 18,40 | 18,57 | 0,92% | - |
| 13.06.2025 | 18,26 | 18,42 | 18,08 | 18,40 | -0,16% | - |
| 12.06.2025 | 18,50 | 18,55 | 18,30 | 18,43 | -0,59% | - |
| 11.06.2025 | 18,35 | 18,54 | 18,32 | 18,54 | 0,71% | - |
| 10.06.2025 | 18,44 | 18,55 | 18,34 | 18,41 | -0,16% | - |
| 09.06.2025 | 18,23 | 18,44 | 18,11 | 18,44 | 0,99% | - |
| 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 |