25,875€
2,78%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 25,48 | 25,48 | 25,43 | 25,43 | 0,99% | - |
| 26.01.2026 | 25,15 | 25,20 | 25,15 | 25,18 | -0,59% | - |
| 23.01.2026 | 25,30 | 25,33 | 25,30 | 25,33 | -0,49% | - |
| 22.01.2026 | 25,50 | 25,50 | 25,45 | 25,45 | 0,20% | - |
| 21.01.2026 | 25,28 | 25,40 | 24,83 | 25,40 | 0,30% | - |
| 20.01.2026 | 25,20 | 25,43 | 24,98 | 25,33 | -0,10% | - |
| 19.01.2026 | 25,05 | 25,38 | 24,73 | 25,35 | 1,91% | - |
| 16.01.2026 | 24,88 | 24,88 | 24,85 | 24,88 | 0,40% | - |
| 15.01.2026 | 24,93 | 25,05 | 24,75 | 24,78 | -0,50% | - |
| 14.01.2026 | 24,73 | 24,95 | 24,48 | 24,90 | -0,30% | - |
| 13.01.2026 | 25,08 | 25,13 | 24,98 | 24,98 | -0,70% | - |
| 12.01.2026 | 25,48 | 25,50 | 25,13 | 25,15 | -1,37% | - |
| 09.01.2026 | 25,55 | 25,58 | 25,25 | 25,50 | 1,80% | - |
| 08.01.2026 | 25,00 | 25,05 | 25,00 | 25,05 | -1,57% | - |
| 07.01.2026 | 25,33 | 25,68 | 25,28 | 25,45 | 1,50% | - |
| 06.01.2026 | 24,85 | 25,20 | 24,53 | 25,08 | -0,50% | - |
| 05.01.2026 | 25,20 | 25,25 | 25,20 | 25,20 | 0,60% | - |
| 02.01.2026 | 25,30 | 25,30 | 25,03 | 25,05 | -0,89% | 21,00 |
| 23.12.2025 | 25,23 | 25,28 | 25,23 | 25,28 | 0,50% | - |
| 22.12.2025 | 24,75 | 25,20 | 24,58 | 25,15 | 1,51% | - |
| 19.12.2025 | 24,75 | 24,80 | 24,75 | 24,78 | 4,21% | - |
| 17.12.2025 | 24,00 | 24,03 | 23,78 | 23,78 | -1,04% | - |
| 16.12.2025 | 24,00 | 24,03 | 24,00 | 24,03 | 0,31% | - |
| 15.12.2025 | 23,93 | 23,95 | 23,90 | 23,95 | -0,73% | - |
| 12.12.2025 | 24,10 | 24,15 | 24,10 | 24,13 | 0,00% | - |
| 11.12.2025 | 24,20 | 24,20 | 24,10 | 24,13 | -1,63% | - |
| 10.12.2025 | 24,50 | 24,53 | 24,50 | 24,53 | 0,20% | - |
| 09.12.2025 | 24,45 | 24,48 | 24,45 | 24,48 | -1,31% | - |
| 08.12.2025 | 24,10 | 24,90 | 24,08 | 24,80 | 3,01% | - |
| 05.12.2025 | 24,00 | 24,18 | 23,60 | 24,08 | 1,05% | 1,00 |
| 04.12.2025 | 23,80 | 23,83 | 23,80 | 23,83 | 0,21% | - |
| 03.12.2025 | 22,70 | 24,40 | 22,70 | 23,78 | 0,53% | - |
| 02.12.2025 | 22,43 | 23,98 | 22,43 | 23,65 | 7,62% | - |
| 01.12.2025 | 21,98 | 22,00 | 21,98 | 21,98 | -0,68% | - |
| 28.11.2025 | 22,10 | 22,13 | 22,10 | 22,13 | 2,08% | - |
| 27.11.2025 | 21,70 | 21,70 | 21,68 | 21,68 | 1,40% | - |
| 26.11.2025 | 20,95 | 21,80 | 20,85 | 21,38 | 6,45% | - |
| 25.11.2025 | 20,08 | 20,08 | 20,07 | 20,08 | 1,01% | - |
| 24.11.2025 | 19,87 | 19,88 | 19,87 | 19,88 | 0,96% | - |
| 21.11.2025 | 19,68 | 19,69 | 19,68 | 19,69 | -0,73% | - |
| 20.11.2025 | 19,84 | 19,86 | 19,80 | 19,84 | 0,74% | - |
| 19.11.2025 | 19,65 | 19,85 | 19,48 | 19,69 | -0,25% | - |
| 18.11.2025 | 19,76 | 19,76 | 19,58 | 19,74 | -0,40% | - |
| 17.11.2025 | 19,75 | 19,92 | 19,74 | 19,82 | 0,56% | - |
| 14.11.2025 | 19,97 | 19,97 | 19,71 | 19,71 | -2,76% | - |
| 13.11.2025 | 20,25 | 20,27 | 20,25 | 20,27 | 1,12% | - |
| 12.11.2025 | 20,05 | 20,07 | 20,05 | 20,05 | 0,38% | - |
| 11.11.2025 | 19,97 | 19,97 | 19,94 | 19,97 | 0,38% | - |
| 10.11.2025 | 19,91 | 19,91 | 19,90 | 19,90 | 1,20% | - |
| 07.11.2025 | 19,64 | 19,66 | 19,64 | 19,66 | -1,60% | - |
| 06.11.2025 | 19,98 | 19,99 | 19,98 | 19,98 | 0,40% | - |
| 05.11.2025 | 19,58 | 19,95 | 19,55 | 19,90 | 0,10% | - |
| 04.11.2025 | 19,88 | 19,88 | 19,85 | 19,88 | 0,00% | - |
| 03.11.2025 | 19,89 | 19,89 | 19,88 | 19,88 | -0,72% | - |
| 31.10.2025 | 19,97 | 20,15 | 19,97 | 20,03 | 1,11% | - |
| 30.10.2025 | 19,80 | 19,83 | 19,80 | 19,81 | -3,98% | - |
| 29.10.2025 | 21,68 | 21,95 | 20,55 | 20,63 | -5,61% | - |
| 27.10.2025 | 22,25 | 22,35 | 21,60 | 21,85 | 2,10% | - |
| 24.10.2025 | 21,55 | 21,55 | 21,40 | 21,40 | 0,00% | - |
| 23.10.2025 | 21,38 | 21,43 | 21,38 | 21,40 | 0,94% | - |
| 22.10.2025 | 20,70 | 21,60 | 20,70 | 21,20 | 1,44% | - |
| 20.10.2025 | 20,88 | 20,98 | 20,04 | 20,90 | 0,36% | - |
| 17.10.2025 | 20,98 | 20,98 | 20,70 | 20,83 | 0,00% | - |
| 16.10.2025 | 20,80 | 20,85 | 20,80 | 20,83 | 0,12% | - |
| 15.10.2025 | 20,98 | 21,18 | 20,65 | 20,80 | 1,22% | - |
| 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% | - |