2,752€
-0,67%
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 | -0,67% | - |
| 11.06.2025 | 2,70 | 2,77 | 2,70 | 2,77 | 2,48% | 12.805,00 |
| 10.06.2025 | 2,67 | 2,75 | 2,66 | 2,70 | 0,75% | 42.764,00 |
| 09.06.2025 | 2,70 | 2,70 | 2,67 | 2,68 | -0,26% | 3.818,00 |
| 06.06.2025 | 2,78 | 2,79 | 2,65 | 2,69 | -3,17% | 42.653,00 |
| 05.06.2025 | 2,84 | 2,84 | 2,76 | 2,78 | -2,25% | 16.116,00 |
| 04.06.2025 | 2,82 | 2,84 | 2,77 | 2,84 | 2,19% | 30.719,00 |
| 03.06.2025 | 2,80 | 2,86 | 2,78 | 2,78 | 0,29% | 6.930,00 |
| 02.06.2025 | 2,90 | 2,90 | 2,77 | 2,77 | -3,65% | 21.885,00 |
| 30.05.2025 | 2,97 | 3,00 | 2,82 | 2,88 | -3,71% | 82.339,00 |
| 29.05.2025 | 3,03 | 3,03 | 2,94 | 2,99 | -1,32% | 47.986,00 |
| 28.05.2025 | 2,84 | 3,06 | 2,84 | 3,03 | 6,69% | 138.922,00 |
| 27.05.2025 | 2,70 | 2,85 | 2,70 | 2,84 | 3,99% | 75.844,00 |
| 26.05.2025 | 2,69 | 2,74 | 2,65 | 2,73 | 5,28% | 37.082,00 |
| 23.05.2025 | 2,61 | 2,66 | 2,47 | 2,59 | -1,78% | 19.837,00 |
| 22.05.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -1,53% | 4.110,00 |
| 21.05.2025 | 2,63 | 2,68 | 2,62 | 2,68 | 2,72% | 16.975,00 |
| 20.05.2025 | 2,58 | 2,69 | 2,51 | 2,61 | 0,73% | 143.256,00 |
| 19.05.2025 | 2,64 | 2,64 | 2,55 | 2,59 | -2,30% | 10.944,00 |
| 16.05.2025 | 2,61 | 2,65 | 2,56 | 2,65 | 2,79% | 14.356,00 |
| 15.05.2025 | 2,48 | 2,60 | 2,48 | 2,58 | 3,16% | 87.753,00 |
| 14.05.2025 | 2,49 | 2,50 | 2,44 | 2,50 | 1,17% | 8.819,00 |
| 13.05.2025 | 2,54 | 2,55 | 2,44 | 2,47 | -3,02% | 25.103,00 |
| 12.05.2025 | 2,44 | 2,55 | 2,44 | 2,55 | 6,88% | 50.397,00 |
| 09.05.2025 | 2,40 | 2,42 | 2,38 | 2,39 | 3,34% | 11.407,00 |
| 08.05.2025 | 2,30 | 2,31 | 2,28 | 2,31 | 0,87% | 21.420,00 |
| 07.05.2025 | 2,20 | 2,29 | 2,20 | 2,29 | 3,95% | 15.128,00 |
| 06.05.2025 | 2,23 | 2,23 | 2,17 | 2,20 | -1,21% | 3.500,00 |
| 05.05.2025 | 2,24 | 2,24 | 2,19 | 2,23 | -0,54% | 7.095,00 |
| 02.05.2025 | 2,13 | 2,24 | 2,13 | 2,24 | 5,91% | 11.460,00 |
| 30.04.2025 | 2,17 | 2,17 | 2,08 | 2,12 | -2,40% | 9.719,00 |
| 29.04.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 0,00% | 30,00 |
| 28.04.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -1,41% | 1.641,00 |
| 25.04.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 0,32% | 7.793,00 |
| 24.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,66% | 2.176,00 |
| 23.04.2025 | 2,20 | 2,25 | 2,19 | 2,23 | 1,83% | 18.821,00 |
| 22.04.2025 | 2,04 | 2,19 | 2,04 | 2,19 | 6,11% | 30.924,00 |
| 17.04.2025 | 2,14 | 2,14 | 2,06 | 2,06 | -4,05% | 4.665,00 |
| 16.04.2025 | 2,13 | 2,15 | 2,13 | 2,15 | -1,65% | 5.950,00 |
| 15.04.2025 | 2,10 | 2,19 | 2,10 | 2,19 | 2,58% | 8.761,00 |
| 14.04.2025 | 1,97 | 2,13 | 1,97 | 2,13 | 7,68% | 36.784,00 |
| 11.04.2025 | 1,99 | 2,03 | 1,94 | 1,98 | 1,64% | 18.090,00 |
| 10.04.2025 | 2,10 | 2,10 | 1,93 | 1,95 | -0,61% | 46.753,00 |
| 09.04.2025 | 1,87 | 1,97 | 1,77 | 1,96 | 0,15% | 76.770,00 |
| 08.04.2025 | 1,89 | 2,01 | 1,85 | 1,96 | 4,27% | 28.059,00 |
| 07.04.2025 | 1,89 | 1,93 | 1,72 | 1,88 | -5,59% | 82.258,00 |
| 04.04.2025 | 2,14 | 2,15 | 1,97 | 1,99 | -9,89% | 67.100,00 |
| 03.04.2025 | 2,19 | 2,23 | 2,19 | 2,20 | -1,39% | 5.212,00 |
| 02.04.2025 | 2,21 | 2,25 | 2,19 | 2,24 | 0,90% | 47.952,00 |
| 01.04.2025 | 2,23 | 2,24 | 2,16 | 2,22 | 1,33% | 121.287,00 |
| 31.03.2025 | 2,20 | 2,33 | 2,15 | 2,19 | -0,64% | 146.040,00 |
| 28.03.2025 | 2,37 | 2,37 | 2,18 | 2,20 | -9,17% | 80.852,00 |
| 27.03.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 0,04% | 3.877,00 |
| 26.03.2025 | 2,38 | 2,48 | 2,38 | 2,42 | 2,89% | 29.171,00 |
| 25.03.2025 | 2,34 | 2,37 | 2,32 | 2,35 | 0,13% | 3.343,00 |
| 24.03.2025 | 2,27 | 2,35 | 2,26 | 2,35 | 3,98% | 6.307,00 |
| 21.03.2025 | 2,30 | 2,30 | 2,25 | 2,26 | -1,35% | 2.043,00 |
| 20.03.2025 | 2,30 | 2,30 | 2,28 | 2,29 | 0,26% | 2.995,00 |
| 19.03.2025 | 2,31 | 2,33 | 2,28 | 2,29 | -0,22% | 26.915,00 |
| 18.03.2025 | 2,29 | 2,31 | 2,27 | 2,29 | 0,04% | 23.436,00 |
| 17.03.2025 | 2,28 | 2,29 | 2,25 | 2,29 | 0,88% | 18.266,00 |
| 14.03.2025 | 2,19 | 2,27 | 2,19 | 2,27 | 4,23% | 36.785,00 |
| 13.03.2025 | 2,16 | 2,22 | 2,14 | 2,18 | 0,83% | 10.314,00 |
| 12.03.2025 | 2,11 | 2,16 | 2,10 | 2,16 | 4,50% | 36.351,00 |
| 11.03.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 2,73% | 4.530,00 |
| 10.03.2025 | 2,09 | 2,09 | 2,01 | 2,01 | -4,19% | 7.405,00 |
| 07.03.2025 | 2,03 | 2,11 | 2,00 | 2,10 | 3,96% | 58.301,00 |
| 06.03.2025 | 2,00 | 2,04 | 1,98 | 2,02 | 1,05% | 46.699,00 |
| 05.03.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 4,66% | 12.740,00 |
| 04.03.2025 | 1,89 | 1,97 | 1,87 | 1,91 | 0,95% | 49.581,00 |
| 03.03.2025 | 1,95 | 1,96 | 1,85 | 1,89 | -1,66% | 52.947,00 |
| 28.02.2025 | 1,88 | 1,95 | 1,88 | 1,92 | 5,02% | 23.650,00 |
| 27.02.2025 | 1,84 | 1,86 | 1,81 | 1,83 | -1,40% | 18.640,00 |
| 26.02.2025 | 1,83 | 1,87 | 1,83 | 1,86 | 0,22% | 12.394,00 |
| 25.02.2025 | 1,82 | 1,85 | 1,80 | 1,85 | 2,09% | 14.621,00 |
| 24.02.2025 | 1,89 | 1,89 | 1,82 | 1,82 | -2,21% | 35.957,00 |
| 21.02.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -1,59% | 53.936,00 |
| 20.02.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 1,89% | 3.508,00 |
| 19.02.2025 | 1,93 | 1,93 | 1,84 | 1,85 | -3,54% | 10.668,00 |
| 18.02.2025 | 1,89 | 1,92 | 1,87 | 1,92 | 1,70% | 71.593,00 |
| 17.02.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 2,17% | 56.023,00 |
| 14.02.2025 | 1,84 | 1,85 | 1,77 | 1,85 | 0,00% | 32.864,00 |
| 13.02.2025 | 1,78 | 1,85 | 1,78 | 1,85 | 2,90% | 8.268,00 |
| 12.02.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 3,22% | 14.676,00 |
| 11.02.2025 | 1,75 | 1,75 | 1,69 | 1,74 | -0,40% | 50.914,00 |
| 10.02.2025 | 1,78 | 1,78 | 1,72 | 1,75 | -0,91% | 16.910,00 |
| 07.02.2025 | 1,76 | 1,77 | 1,73 | 1,76 | 1,15% | 9.680,00 |
| 06.02.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 0,93% | 19.586,00 |
| 05.02.2025 | 1,72 | 1,73 | 1,70 | 1,73 | 1,65% | 45.559,00 |
| 04.02.2025 | 1,69 | 1,73 | 1,66 | 1,70 | -0,24% | 65.977,00 |
| 03.02.2025 | 1,78 | 1,80 | 1,69 | 1,70 | -5,34% | 101.997,00 |
| 31.01.2025 | 1,85 | 1,85 | 1,77 | 1,80 | -1,91% | 90.040,00 |
| 30.01.2025 | 1,86 | 1,86 | 1,80 | 1,83 | -1,13% | 88.463,00 |
| 29.01.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 6,06% | 58.761,00 |
| 28.01.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,96% | 26.017,00 |
| 27.01.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,31% | 22.537,00 |
| 24.01.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,38% | 3.120,00 |
| 23.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,64% | 1.026,00 |
| 22.01.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,92% | 6.945,00 |
| 21.01.2025 | 1,75 | 1,76 | 1,74 | 1,74 | 0,69% | 12.250,00 |