2,752€
0,51%
Echtzeit-Aktienkurs Alpha Services and Holdings S.A.
Bid:
Ask:
Aktienkurse zur Alpha Services and Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 2,76 | 2,76 | 2,74 | 2,75 | -0,36% | - |
| 11.06.2025 | 2,71 | 2,76 | 2,70 | 2,76 | 1,88% | - |
| 10.06.2025 | 2,69 | 2,76 | 2,69 | 2,71 | 1,54% | 18.000,00 |
| 09.06.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -0,82% | - |
| 06.06.2025 | 2,81 | 2,81 | 2,66 | 2,69 | -3,89% | - |
| 05.06.2025 | 2,82 | 2,83 | 2,76 | 2,80 | -0,67% | - |
| 04.06.2025 | 2,80 | 2,84 | 2,78 | 2,82 | 0,86% | 511,00 |
| 03.06.2025 | 2,78 | 2,86 | 2,77 | 2,79 | 0,47% | - |
| 02.06.2025 | 2,87 | 2,88 | 2,78 | 2,78 | -2,69% | 10.000,00 |
| 30.05.2025 | 2,98 | 3,01 | 2,84 | 2,86 | -3,71% | 900,00 |
| 29.05.2025 | 3,03 | 3,04 | 2,96 | 2,97 | -1,75% | 100,00 |
| 28.05.2025 | 2,82 | 3,04 | 2,82 | 3,02 | 7,05% | - |
| 27.05.2025 | 2,69 | 2,84 | 2,68 | 2,82 | 3,98% | - |
| 26.05.2025 | 2,71 | 2,73 | 2,66 | 2,71 | 5,32% | 2.750,00 |
| 23.05.2025 | 2,63 | 2,65 | 2,46 | 2,58 | -2,09% | 2.040,00 |
| 22.05.2025 | 2,68 | 2,68 | 2,63 | 2,63 | -1,72% | - |
| 21.05.2025 | 2,62 | 2,72 | 2,62 | 2,68 | 2,02% | 250,00 |
| 20.05.2025 | 2,56 | 2,68 | 2,56 | 2,63 | 2,10% | - |
| 19.05.2025 | 2,62 | 2,66 | 2,55 | 2,57 | 0,43% | - |
| 16.05.2025 | 2,59 | 2,63 | 2,53 | 2,56 | -1,20% | - |
| 15.05.2025 | 2,49 | 2,61 | 2,46 | 2,59 | 4,64% | - |
| 14.05.2025 | 2,47 | 2,53 | 2,45 | 2,48 | -0,64% | - |
| 13.05.2025 | 2,52 | 2,57 | 2,43 | 2,49 | -1,50% | 550,00 |
| 12.05.2025 | 2,46 | 2,54 | 2,46 | 2,53 | 5,29% | - |
| 09.05.2025 | 2,31 | 2,42 | 2,29 | 2,40 | 4,21% | - |
| 08.05.2025 | 2,28 | 2,31 | 2,26 | 2,31 | 1,54% | - |
| 07.05.2025 | 2,19 | 2,27 | 2,19 | 2,27 | 4,08% | 2.500,00 |
| 06.05.2025 | 2,22 | 2,23 | 2,18 | 2,18 | -1,71% | - |
| 05.05.2025 | 2,22 | 2,23 | 2,20 | 2,22 | -0,36% | - |
| 02.05.2025 | 2,13 | 2,24 | 2,11 | 2,23 | 5,64% | - |
| 30.04.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -2,59% | - |
| 29.04.2025 | 2,15 | 2,17 | 2,12 | 2,17 | 0,60% | - |
| 28.04.2025 | 2,18 | 2,21 | 2,13 | 2,15 | -1,60% | - |
| 25.04.2025 | 2,21 | 2,23 | 2,19 | 2,19 | -0,86% | - |
| 24.04.2025 | 2,21 | 2,22 | 2,20 | 2,21 | -0,14% | - |
| 23.04.2025 | 2,19 | 2,24 | 2,18 | 2,21 | 1,80% | 1.000,00 |
| 22.04.2025 | 2,05 | 2,19 | 2,05 | 2,17 | 5,80% | 22.000,00 |
| 17.04.2025 | 2,15 | 2,16 | 2,05 | 2,05 | -3,80% | - |
| 16.04.2025 | 2,14 | 2,15 | 2,11 | 2,13 | -1,71% | - |
| 15.04.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 2,65% | - |
| 14.04.2025 | 1,98 | 2,12 | 1,97 | 2,11 | 6,88% | 1.490,00 |
| 11.04.2025 | 1,97 | 2,03 | 1,95 | 1,98 | 0,66% | 1.000,00 |
| 10.04.2025 | 2,01 | 2,13 | 1,91 | 1,96 | -0,30% | 3.000,00 |
| 09.04.2025 | 1,92 | 1,97 | 1,80 | 1,97 | 1,86% | 10.000,00 |
| 08.04.2025 | 1,86 | 1,99 | 1,82 | 1,93 | 6,09% | 5.000,00 |
| 07.04.2025 | 1,78 | 1,93 | 1,71 | 1,82 | -8,94% | 4.350,00 |
| 04.04.2025 | 2,18 | 2,19 | 1,96 | 2,00 | -8,42% | 8.460,00 |
| 03.04.2025 | 2,18 | 2,28 | 2,17 | 2,19 | -1,26% | - |
| 02.04.2025 | 2,20 | 2,28 | 2,19 | 2,21 | 0,68% | - |
| 01.04.2025 | 2,21 | 2,23 | 2,17 | 2,20 | -0,41% | - |
| 31.03.2025 | 2,27 | 2,27 | 2,15 | 2,21 | 0,59% | - |
| 28.03.2025 | 2,39 | 2,40 | 2,19 | 2,20 | -8,66% | - |
| 27.03.2025 | 2,39 | 2,41 | 2,35 | 2,40 | 0,17% | - |
| 26.03.2025 | 2,37 | 2,47 | 2,36 | 2,40 | 1,01% | 32,00 |
| 25.03.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 1,80% | - |
| 24.03.2025 | 2,29 | 2,34 | 2,26 | 2,33 | 2,82% | - |
| 21.03.2025 | 2,27 | 2,30 | 2,25 | 2,27 | -1,35% | - |
| 20.03.2025 | 2,26 | 2,31 | 2,23 | 2,30 | 0,79% | - |
| 19.03.2025 | 2,30 | 2,35 | 2,26 | 2,28 | 0,18% | 1.000,00 |
| 18.03.2025 | 2,28 | 2,33 | 2,26 | 2,28 | 0,13% | - |
| 17.03.2025 | 2,27 | 2,29 | 2,23 | 2,28 | 0,75% | 350,00 |
| 14.03.2025 | 2,20 | 2,28 | 2,18 | 2,26 | 3,91% | - |
| 13.03.2025 | 2,15 | 2,23 | 2,14 | 2,17 | 1,92% | 2.250,00 |
| 12.03.2025 | 2,08 | 2,17 | 2,07 | 2,13 | 2,75% | 15.000,00 |
| 11.03.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 2,67% | - |
| 10.03.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -2,84% | - |
| 07.03.2025 | 2,01 | 2,10 | 2,01 | 2,08 | 3,74% | 1.070,00 |
| 06.03.2025 | 1,99 | 2,04 | 1,97 | 2,01 | 0,80% | - |
| 05.03.2025 | 1,93 | 2,00 | 1,92 | 1,99 | 3,27% | - |
| 04.03.2025 | 1,88 | 1,95 | 1,87 | 1,93 | 1,26% | 4.000,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,84 | 1,90 | -0,73% | - |
| 28.02.2025 | 1,84 | 1,94 | 1,83 | 1,92 | 3,79% | - |
| 27.02.2025 | 1,85 | 1,85 | 1,80 | 1,85 | -0,32% | 280,00 |
| 26.02.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 0,54% | - |
| 25.02.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 0,66% | - |
| 24.02.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -2,50% | - |
| 21.02.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 0,37% | - |
| 20.02.2025 | 1,83 | 1,88 | 1,83 | 1,87 | 1,80% | - |
| 19.02.2025 | 1,91 | 1,92 | 1,84 | 1,84 | -3,57% | - |
| 18.02.2025 | 1,87 | 1,91 | 1,85 | 1,91 | 1,76% | - |
| 17.02.2025 | 1,84 | 1,87 | 1,83 | 1,87 | 1,74% | 60,00 |
| 14.02.2025 | 1,84 | 1,85 | 1,79 | 1,84 | 0,22% | - |
| 13.02.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 2,40% | 2.000,00 |
| 12.02.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,81% | - |
| 11.02.2025 | 1,74 | 1,76 | 1,68 | 1,74 | -0,51% | - |
| 10.02.2025 | 1,77 | 1,77 | 1,72 | 1,75 | -0,85% | 1.000,00 |
| 07.02.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 1,32% | - |
| 06.02.2025 | 1,73 | 1,76 | 1,71 | 1,75 | 1,28% | - |
| 05.02.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,64% | - |
| 04.02.2025 | 1,72 | 1,73 | 1,66 | 1,71 | 0,00% | - |
| 03.02.2025 | 1,78 | 1,80 | 1,69 | 1,71 | -4,04% | - |
| 31.01.2025 | 1,82 | 1,85 | 1,77 | 1,78 | -2,62% | 325,00 |
| 30.01.2025 | 1,85 | 1,87 | 1,78 | 1,83 | -0,43% | 7.100,00 |
| 29.01.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 4,43% | 9.000,00 |
| 28.01.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -0,96% | - |
| 27.01.2025 | 1,74 | 1,78 | 1,72 | 1,78 | 1,95% | - |
| 24.01.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 1,28% | - |
| 23.01.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,76% | - |
| 22.01.2025 | 1,75 | 1,76 | 1,71 | 1,71 | -2,01% | - |
| 21.01.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 0,00% | 120,00 |