21,500€
1,42%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 21,55 | 21,63 | 21,48 | 21,58 | 1,77% | - |
| 24.07.2026 | 20,70 | 21,28 | 20,58 | 21,20 | 1,68% | - |
| 23.07.2026 | 20,70 | 20,95 | 20,60 | 20,85 | -0,71% | - |
| 22.07.2026 | 20,60 | 21,05 | 20,53 | 21,00 | 1,82% | - |
| 21.07.2026 | 21,05 | 21,13 | 20,50 | 20,63 | -2,02% | - |
| 20.07.2026 | 21,95 | 21,95 | 20,80 | 21,05 | -3,33% | 3.010,00 |
| 17.07.2026 | 21,73 | 21,85 | 21,68 | 21,78 | -1,02% | - |
| 16.07.2026 | 22,30 | 22,33 | 21,95 | 22,00 | -0,45% | 9,00 |
| 15.07.2026 | 22,18 | 22,43 | 21,93 | 22,10 | -0,56% | 1.064,00 |
| 14.07.2026 | 21,75 | 22,35 | 21,65 | 22,23 | 1,14% | - |
| 13.07.2026 | 21,78 | 22,13 | 21,28 | 21,98 | 1,15% | 1.000,00 |
| 10.07.2026 | 21,78 | 21,78 | 21,70 | 21,73 | 0,35% | - |
| 09.07.2026 | 21,80 | 21,85 | 21,55 | 21,65 | -0,23% | - |
| 08.07.2026 | 22,03 | 22,10 | 21,48 | 21,70 | -3,66% | - |
| 07.07.2026 | 22,60 | 22,80 | 22,53 | 22,53 | 0,67% | - |
| 06.07.2026 | 22,55 | 22,60 | 22,38 | 22,38 | -0,78% | - |
| 03.07.2026 | 22,35 | 22,68 | 22,15 | 22,55 | 1,81% | - |
| 02.07.2026 | 22,10 | 22,20 | 22,03 | 22,15 | 0,23% | - |
| 01.07.2026 | 22,10 | 22,15 | 22,10 | 22,10 | -1,89% | - |
| 30.06.2026 | 22,60 | 22,60 | 22,28 | 22,53 | -0,33% | - |
| 29.06.2026 | 22,63 | 22,70 | 22,58 | 22,60 | 0,22% | - |
| 26.06.2026 | 22,40 | 22,63 | 22,00 | 22,55 | 0,67% | - |
| 25.06.2026 | 22,40 | 22,60 | 22,35 | 22,40 | 0,00% | 595,00 |
| 24.06.2026 | 22,75 | 22,80 | 22,40 | 22,40 | -1,43% | - |
| 23.06.2026 | 22,10 | 22,88 | 21,98 | 22,73 | 1,56% | - |
| 22.06.2026 | 22,30 | 22,50 | 22,23 | 22,38 | 0,22% | - |
| 19.06.2026 | 22,33 | 22,43 | 22,13 | 22,33 | 0,00% | - |
| 18.06.2026 | 22,13 | 22,55 | 22,13 | 22,33 | 0,22% | - |
| 17.06.2026 | 22,35 | 22,53 | 22,05 | 22,28 | -1,98% | 204,00 |
| 16.06.2026 | 23,00 | 23,13 | 22,73 | 22,73 | -1,41% | - |
| 15.06.2026 | 23,13 | 23,40 | 23,00 | 23,05 | 1,65% | 100,00 |
| 12.06.2026 | 22,35 | 22,93 | 22,35 | 22,68 | -0,33% | - |
| 11.06.2026 | 22,45 | 22,85 | 22,15 | 22,75 | 2,36% | - |
| 10.06.2026 | 22,10 | 22,50 | 21,90 | 22,23 | 0,68% | - |
| 09.06.2026 | 21,83 | 22,08 | 21,83 | 22,08 | 0,80% | - |
| 08.06.2026 | 21,88 | 22,13 | 21,83 | 21,90 | 0,57% | - |
| 05.06.2026 | 22,08 | 22,43 | 21,70 | 21,78 | -0,91% | - |
| 04.06.2026 | 21,95 | 22,08 | 21,90 | 21,98 | -0,11% | - |
| 03.06.2026 | 21,98 | 22,05 | 21,93 | 22,00 | -0,56% | - |
| 02.06.2026 | 22,15 | 22,25 | 22,13 | 22,13 | -1,23% | - |
| 01.06.2026 | 22,38 | 22,40 | 22,38 | 22,40 | 0,00% | - |
| 29.05.2026 | 22,10 | 22,63 | 21,93 | 22,40 | 2,75% | - |
| 28.05.2026 | 21,70 | 21,83 | 21,60 | 21,80 | -0,80% | - |
| 27.05.2026 | 21,95 | 22,23 | 21,93 | 21,98 | 0,11% | - |
| 26.05.2026 | 22,20 | 22,28 | 21,68 | 21,95 | -1,24% | - |
| 25.05.2026 | 22,90 | 23,10 | 22,20 | 22,23 | 1,83% | - |
| 22.05.2026 | 21,90 | 21,95 | 21,83 | 21,83 | -3,00% | - |
| 21.05.2026 | 22,58 | 22,58 | 22,43 | 22,50 | 1,35% | - |
| 20.05.2026 | 21,50 | 22,28 | 21,50 | 22,20 | 1,60% | - |
| 19.05.2026 | 21,65 | 21,85 | 21,60 | 21,85 | 1,04% | - |
| 18.05.2026 | 21,65 | 21,78 | 21,20 | 21,63 | 0,00% | - |
| 15.05.2026 | 21,90 | 21,90 | 21,50 | 21,63 | -2,37% | - |
| 14.05.2026 | 22,05 | 22,15 | 22,00 | 22,15 | 2,90% | - |
| 13.05.2026 | 21,50 | 21,70 | 21,45 | 21,53 | 0,58% | - |
| 12.05.2026 | 21,60 | 21,70 | 21,38 | 21,40 | -1,38% | - |
| 11.05.2026 | 21,85 | 21,85 | 21,70 | 21,70 | -0,12% | - |
| 08.05.2026 | 21,70 | 21,73 | 21,68 | 21,73 | -2,25% | - |
| 07.05.2026 | 22,20 | 22,53 | 22,05 | 22,23 | 3,98% | - |
| 06.05.2026 | 21,23 | 21,43 | 21,23 | 21,38 | 1,18% | - |
| 05.05.2026 | 21,08 | 21,18 | 21,08 | 21,13 | 0,36% | - |
| 04.05.2026 | 22,20 | 22,33 | 21,05 | 21,05 | -5,39% | 30,00 |
| 30.04.2026 | 22,43 | 22,43 | 21,80 | 22,25 | -1,33% | - |
| 29.04.2026 | 24,48 | 24,55 | 20,90 | 22,55 | -7,49% | 300,00 |
| 28.04.2026 | 24,43 | 24,43 | 24,33 | 24,38 | -0,20% | - |
| 27.04.2026 | 24,60 | 24,75 | 24,35 | 24,43 | -1,11% | - |
| 24.04.2026 | 24,80 | 24,98 | 24,40 | 24,70 | -0,10% | - |
| 23.04.2026 | 24,80 | 24,93 | 24,50 | 24,73 | -0,40% | - |
| 22.04.2026 | 25,03 | 25,20 | 24,68 | 24,83 | -0,50% | - |
| 21.04.2026 | 25,35 | 25,40 | 24,90 | 24,95 | -0,99% | - |
| 20.04.2026 | 25,78 | 25,78 | 25,20 | 25,20 | -0,40% | 79,00 |
| 17.04.2026 | 25,30 | 25,35 | 25,25 | 25,30 | 0,10% | - |
| 16.04.2026 | 25,43 | 25,50 | 25,23 | 25,28 | -0,20% | - |
| 15.04.2026 | 25,25 | 25,55 | 25,20 | 25,33 | 0,20% | - |
| 14.04.2026 | 25,10 | 25,30 | 25,10 | 25,28 | 0,70% | - |
| 13.04.2026 | 24,85 | 25,13 | 24,80 | 25,10 | 0,60% | - |
| 10.04.2026 | 25,00 | 25,00 | 24,90 | 24,95 | 0,00% | - |
| 09.04.2026 | 25,25 | 25,25 | 24,75 | 24,95 | -1,38% | 420,00 |
| 08.04.2026 | 25,73 | 26,00 | 25,15 | 25,30 | 2,85% | - |
| 07.04.2026 | 24,43 | 24,98 | 24,28 | 24,60 | 0,31% | - |
| 02.04.2026 | 24,45 | 24,63 | 23,80 | 24,53 | 0,31% | - |
| 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% | - |