2,152€
-1,51%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,18 | 2,21 | 2,13 | 2,16 | -1,46% | - |
| 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 |
| 20.01.2025 | 1,76 | 1,77 | 1,73 | 1,75 | -0,85% | - |
| 17.01.2025 | 1,73 | 1,77 | 1,72 | 1,76 | 2,03% | 82.400,00 |
| 16.01.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,41% | - |
| 15.01.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,06% | - |
| 14.01.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 1,43% | - |
| 13.01.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,87% | - |
| 10.01.2025 | 1,70 | 1,74 | 1,69 | 1,71 | 0,71% | - |
| 09.01.2025 | 1,70 | 1,72 | 1,70 | 1,70 | -0,18% | - |
| 08.01.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 2,29% | - |
| 07.01.2025 | 1,62 | 1,69 | 1,62 | 1,66 | 2,78% | 8.000,00 |
| 06.01.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,43% | - |
| 03.01.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 0,99% | - |
| 02.01.2025 | 1,62 | 1,64 | 1,61 | 1,61 | 0,81% | - |
| 30.12.2024 | 1,56 | 1,60 | 1,54 | 1,60 | 1,92% | - |
| 27.12.2024 | 1,57 | 1,60 | 1,56 | 1,57 | -0,45% | - |
| 23.12.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -0,94% | - |
| 20.12.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,00% | - |
| 19.12.2024 | 1,60 | 1,60 | 1,55 | 1,59 | -0,81% | - |
| 18.12.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,13% | - |
| 17.12.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 0,25% | - |
| 16.12.2024 | 1,62 | 1,64 | 1,59 | 1,60 | -1,24% | 460,00 |
| 13.12.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,56% | 20.000,00 |
| 12.12.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 0,12% | - |
| 11.12.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,38% | - |
| 10.12.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -2,02% | - |
| 09.12.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 0,62% | 500,00 |
| 06.12.2024 | 1,61 | 1,64 | 1,61 | 1,62 | 0,87% | - |
| 05.12.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 3,74% | - |
| 04.12.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -1,53% | - |
| 03.12.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 2,61% | - |
| 02.12.2024 | 1,47 | 1,54 | 1,46 | 1,53 | 3,79% | - |
| 29.11.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,61% | - |