24,425€
-0,10%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,45 | 24,45 | 23,80 | 23,88 | -2,35% | - |
| 01.04.2026 | 24,05 | 24,68 | 24,05 | 24,45 | 4,04% | - |
| 31.03.2026 | 23,40 | 23,65 | 23,30 | 23,50 | 0,11% | - |
| 30.03.2026 | 23,30 | 23,55 | 23,28 | 23,48 | 0,54% | - |
| 27.03.2026 | 23,98 | 24,00 | 23,30 | 23,35 | -1,58% | - |
| 26.03.2026 | 23,95 | 24,08 | 23,73 | 23,73 | -2,06% | 275,00 |
| 25.03.2026 | 24,05 | 24,30 | 23,95 | 24,23 | 2,43% | - |
| 24.03.2026 | 23,55 | 23,98 | 23,55 | 23,65 | -1,25% | - |
| 23.03.2026 | 24,05 | 24,45 | 22,98 | 23,95 | -1,84% | 100,00 |
| 20.03.2026 | 24,80 | 25,15 | 24,28 | 24,40 | -1,51% | - |
| 19.03.2026 | 25,05 | 25,18 | 24,45 | 24,78 | -2,46% | - |
| 18.03.2026 | 25,98 | 26,30 | 25,40 | 25,40 | -1,55% | - |
| 17.03.2026 | 26,25 | 26,40 | 25,45 | 25,80 | -2,73% | - |
| 16.03.2026 | 26,13 | 26,68 | 26,00 | 26,53 | 2,31% | - |
| 13.03.2026 | 26,00 | 26,15 | 25,65 | 25,93 | -0,19% | - |
| 12.03.2026 | 26,10 | 26,48 | 25,98 | 25,98 | -1,80% | - |
| 11.03.2026 | 26,40 | 26,70 | 26,25 | 26,45 | 0,19% | 1,00 |
| 10.03.2026 | 26,63 | 27,10 | 26,33 | 26,40 | -1,40% | - |
| 09.03.2026 | 26,25 | 26,93 | 26,13 | 26,78 | -1,65% | 75,00 |
| 06.03.2026 | 27,43 | 27,63 | 26,98 | 27,23 | 0,46% | - |
| 05.03.2026 | 27,05 | 27,15 | 26,95 | 27,10 | -0,46% | - |
| 04.03.2026 | 26,95 | 27,30 | 26,78 | 27,23 | 0,55% | - |
| 03.03.2026 | 27,80 | 27,80 | 26,78 | 27,08 | -5,58% | - |
| 02.03.2026 | 28,73 | 28,73 | 28,63 | 28,68 | -0,95% | 50,00 |
| 27.02.2026 | 28,83 | 28,98 | 28,58 | 28,95 | 0,35% | - |
| 26.02.2026 | 28,65 | 28,93 | 28,35 | 28,85 | 1,76% | - |
| 25.02.2026 | 28,58 | 28,60 | 28,25 | 28,35 | -0,79% | 125,00 |
| 24.02.2026 | 28,28 | 28,58 | 27,90 | 28,58 | 1,60% | 300,00 |
| 23.02.2026 | 27,83 | 28,13 | 27,60 | 28,13 | 1,35% | 360,00 |
| 20.02.2026 | 28,35 | 28,38 | 27,63 | 27,75 | -2,89% | 570,00 |
| 19.02.2026 | 28,35 | 28,63 | 27,53 | 28,58 | 1,24% | 278,00 |
| 18.02.2026 | 27,53 | 28,40 | 27,35 | 28,23 | 2,73% | - |
| 17.02.2026 | 27,48 | 27,65 | 27,05 | 27,48 | -0,09% | - |
| 16.02.2026 | 27,50 | 28,40 | 27,40 | 27,50 | -0,18% | - |
| 13.02.2026 | 26,85 | 27,58 | 26,83 | 27,55 | 2,23% | - |
| 12.02.2026 | 27,40 | 27,40 | 26,83 | 26,95 | -1,28% | - |
| 11.02.2026 | 27,65 | 27,70 | 27,23 | 27,30 | -1,27% | - |
| 10.02.2026 | 27,15 | 27,73 | 27,15 | 27,65 | 2,41% | - |
| 09.02.2026 | 26,95 | 27,00 | 26,95 | 27,00 | 0,37% | - |
| 06.02.2026 | 26,78 | 26,90 | 26,30 | 26,90 | 0,56% | - |
| 05.02.2026 | 26,98 | 27,10 | 26,65 | 26,75 | 1,33% | - |
| 04.02.2026 | 26,38 | 26,43 | 26,38 | 26,40 | 0,19% | - |
| 03.02.2026 | 26,90 | 26,95 | 26,35 | 26,35 | 1,64% | - |
| 02.02.2026 | 26,05 | 26,05 | 25,93 | 25,93 | -0,58% | - |
| 30.01.2026 | 26,10 | 26,10 | 26,08 | 26,08 | 0,58% | - |
| 29.01.2026 | 25,90 | 25,95 | 25,90 | 25,93 | 0,39% | - |
| 28.01.2026 | 25,88 | 26,43 | 25,53 | 25,83 | 1,57% | - |
| 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% | - |