12,150€
-0,41%
Echtzeit-Aktienkurs Alps Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Alps Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,25 | 12,30 | 12,05 | 12,15 | -0,41% | 414,00 |
| 24.09.2026 | 12,30 | 12,30 | 12,15 | 12,20 | 0,00% | - |
| 22.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 1,00 |
| 21.09.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 2,04% | 405,00 |
| 18.09.2026 | 12,35 | 12,35 | 12,20 | 12,25 | -2,78% | - |
| 17.09.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,40% | 320,00 |
| 16.09.2026 | 12,50 | 12,70 | 12,20 | 12,55 | 0,40% | - |
| 15.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 3,00 |
| 14.09.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -1,20% | 4,00 |
| 11.09.2026 | 12,45 | 12,50 | 12,40 | 12,45 | 2,89% | - |
| 10.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 220,00 |
| 09.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | 30,00 |
| 08.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -7,94% | 101,00 |
| 07.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 5,00 |
| 04.09.2026 | 12,45 | 12,55 | 12,40 | 12,50 | -1,57% | - |
| 03.09.2026 | 12,45 | 12,70 | 12,40 | 12,70 | 3,25% | - |
| 02.09.2026 | 12,25 | 12,30 | 12,10 | 12,30 | -2,38% | - |
| 01.09.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 5,88% | 406,00 |
| 31.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 10,00 |
| 28.08.2026 | 12,05 | 12,10 | 11,90 | 11,90 | 0,85% | - |
| 27.08.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 26.08.2026 | 11,85 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 25.08.2026 | 11,75 | 11,90 | 11,40 | 11,80 | 0,00% | - |
| 24.08.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -0,84% | - |
| 21.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 1,00 |
| 20.08.2026 | 11,80 | 11,80 | 11,50 | 11,70 | 0,86% | 4,00 |
| 19.08.2026 | 11,50 | 11,80 | 11,50 | 11,60 | -0,85% | - |
| 18.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 4,00 |
| 17.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 2,00 |
| 14.08.2026 | 12,00 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 13.08.2026 | 11,95 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 12.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 100,00 |
| 11.08.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 18,00 |
| 10.08.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | 3,00 |
| 07.08.2026 | 11,45 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 06.08.2026 | 11,65 | 11,70 | 11,50 | 11,60 | -1,69% | - |
| 05.08.2026 | 11,75 | 11,90 | 11,70 | 11,80 | 3,96% | - |
| 04.08.2026 | 11,40 | 11,40 | 11,10 | 11,35 | -1,30% | - |
| 03.08.2026 | 11,40 | 11,50 | 11,30 | 11,50 | -4,17% | 51,00 |
| 31.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 500,00 |
| 30.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 8,00 |
| 29.07.2026 | 12,10 | 12,10 | 11,90 | 11,90 | 1,71% | 26,00 |
| 28.07.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 46,00 |
| 27.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 10,00 |
| 24.07.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | - |
| 23.07.2026 | 11,60 | 11,60 | 11,40 | 11,50 | 0,00% | 869,00 |
| 22.07.2026 | 11,40 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 21.07.2026 | 11,25 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 20.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | 10,00 |
| 17.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | 1,00 |
| 16.07.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -3,42% | 448,00 |
| 15.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 6,00 |
| 14.07.2026 | 11,45 | 11,60 | 11,40 | 11,50 | 2,68% | - |
| 13.07.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | 454,00 |
| 10.07.2026 | 11,25 | 11,50 | 11,20 | 11,40 | 2,70% | - |
| 09.07.2026 | 11,05 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 08.07.2026 | 11,00 | 11,10 | 10,80 | 11,10 | 1,83% | - |
| 07.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | 455,00 |
| 06.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 5,00 |
| 03.07.2026 | 11,55 | 11,60 | 11,50 | 11,50 | 2,22% | - |
| 02.07.2026 | 11,40 | 11,60 | 11,20 | 11,25 | -1,32% | - |
| 01.07.2026 | 11,50 | 11,50 | 11,30 | 11,40 | 2,70% | 101,00 |
| 30.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | 815,00 |
| 29.06.2026 | 11,05 | 11,10 | 10,80 | 10,85 | 0,46% | - |
| 26.06.2026 | 10,75 | 10,85 | 10,65 | 10,80 | -4,42% | - |
| 25.06.2026 | 11,50 | 11,50 | 11,20 | 11,30 | -0,88% | - |
| 24.06.2026 | 11,35 | 11,50 | 11,35 | 11,40 | -1,72% | - |
| 23.06.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -1,69% | 8,00 |
| 22.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 451,00 |
| 19.06.2026 | 11,80 | 11,90 | 11,80 | 11,85 | 0,00% | - |
| 18.06.2026 | 11,85 | 11,90 | 11,80 | 11,85 | -0,42% | - |
| 17.06.2026 | 11,90 | 11,90 | 11,70 | 11,90 | 5,31% | 642,00 |
| 16.06.2026 | 11,35 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 15.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 2,00 |
| 12.06.2026 | 10,95 | 11,10 | 10,80 | 11,00 | 1,85% | - |
| 11.06.2026 | 10,70 | 10,80 | 10,70 | 10,80 | -0,92% | 477,00 |
| 10.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | 1,00 |
| 09.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 4,00 |
| 08.06.2026 | 11,00 | 11,70 | 11,00 | 11,70 | 2,63% | 63,00 |
| 05.06.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | 736,00 |
| 04.06.2026 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 03.06.2026 | 11,70 | 11,70 | 11,50 | 11,60 | 3,57% | 557,00 |
| 02.06.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -6,67% | 364,00 |
| 01.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 88,00 |
| 29.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 10,00 |
| 28.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 1,00 |
| 27.05.2026 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | 16,00 |
| 26.05.2026 | 11,85 | 11,90 | 11,80 | 11,80 | 0,85% | - |
| 25.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 1,00 |
| 22.05.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 155,00 |
| 21.05.2026 | 11,65 | 11,70 | 11,45 | 11,60 | -2,52% | - |
| 20.05.2026 | 11,75 | 11,90 | 11,60 | 11,90 | -1,65% | - |
| 19.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | 250,00 |
| 18.05.2026 | 12,00 | 12,00 | 11,70 | 11,70 | -2,50% | 431,00 |
| 15.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 200,00 |
| 14.05.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 703,00 |
| 13.05.2026 | 12,10 | 12,10 | 11,90 | 12,00 | 4,35% | 27,00 |
| 12.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 439,00 |
| 11.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 833,00 |
| 08.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 18,00 |