18,700€
0,81%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,65 | 18,75 | 18,30 | 18,65 | 0,54% | - |
| 02.07.2025 | 18,30 | 18,75 | 18,05 | 18,55 | 0,54% | - |
| 01.07.2025 | 18,25 | 18,55 | 18,10 | 18,45 | 0,54% | - |
| 30.06.2025 | 18,10 | 18,35 | 18,05 | 18,35 | 1,10% | - |
| 27.06.2025 | 18,00 | 18,15 | 17,95 | 18,15 | 1,11% | - |
| 26.06.2025 | 18,30 | 18,30 | 17,95 | 17,95 | -2,18% | - |
| 25.06.2025 | 18,70 | 18,75 | 18,25 | 18,35 | -2,13% | - |
| 24.06.2025 | 19,15 | 19,25 | 18,65 | 18,75 | -2,09% | - |
| 23.06.2025 | 18,85 | 19,25 | 18,70 | 19,15 | 1,59% | - |
| 20.06.2025 | 18,15 | 18,95 | 18,15 | 18,85 | 3,86% | - |
| 19.06.2025 | 18,45 | 18,45 | 18,15 | 18,15 | -1,09% | - |
| 18.06.2025 | 18,45 | 18,55 | 18,25 | 18,35 | -0,54% | - |
| 17.06.2025 | 18,60 | 18,75 | 18,35 | 18,45 | -1,07% | - |
| 16.06.2025 | 18,30 | 18,65 | 18,25 | 18,65 | 1,63% | - |
| 13.06.2025 | 18,60 | 18,65 | 18,25 | 18,35 | -0,54% | - |
| 12.06.2025 | 18,45 | 18,60 | 18,15 | 18,45 | -0,27% | - |
| 11.06.2025 | 18,55 | 18,65 | 18,25 | 18,50 | -0,27% | - |
| 10.06.2025 | 18,50 | 18,70 | 18,45 | 18,55 | 0,00% | - |
| 09.06.2025 | 18,75 | 18,90 | 18,35 | 18,55 | -1,59% | - |
| 06.06.2025 | 18,95 | 19,05 | 18,75 | 18,85 | 0,00% | - |
| 05.06.2025 | 18,75 | 18,85 | 18,55 | 18,85 | 0,53% | - |
| 04.06.2025 | 19,05 | 19,20 | 18,75 | 18,75 | -1,06% | - |
| 03.06.2025 | 19,25 | 19,40 | 18,75 | 18,95 | -1,56% | - |
| 02.06.2025 | 19,60 | 19,60 | 19,15 | 19,25 | -2,04% | - |
| 30.05.2025 | 19,50 | 19,85 | 19,45 | 19,65 | 1,03% | - |
| 29.05.2025 | 19,65 | 19,90 | 19,25 | 19,45 | -1,02% | - |
| 28.05.2025 | 19,60 | 19,75 | 19,45 | 19,65 | 0,00% | 300,00 |
| 27.05.2025 | 19,60 | 19,85 | 19,35 | 19,65 | 0,00% | - |
| 26.05.2025 | 19,40 | 19,65 | 19,40 | 19,65 | 1,03% | - |
| 23.05.2025 | 19,45 | 19,55 | 19,25 | 19,45 | 0,52% | - |
| 22.05.2025 | 19,45 | 19,65 | 19,15 | 19,35 | -0,51% | - |
| 21.05.2025 | 19,45 | 19,55 | 19,15 | 19,45 | 0,00% | - |
| 20.05.2025 | 19,45 | 19,65 | 19,35 | 19,45 | 0,52% | - |
| 19.05.2025 | 19,80 | 19,80 | 19,35 | 19,35 | -2,52% | - |
| 16.05.2025 | 19,55 | 19,85 | 19,45 | 19,85 | 1,53% | - |
| 15.05.2025 | 19,30 | 19,55 | 19,05 | 19,55 | 1,56% | - |
| 14.05.2025 | 19,40 | 19,85 | 19,15 | 19,25 | -1,03% | - |
| 13.05.2025 | 20,05 | 20,20 | 19,45 | 19,45 | -3,23% | - |
| 12.05.2025 | 20,05 | 20,70 | 19,75 | 20,10 | 0,75% | - |
| 09.05.2025 | 19,85 | 20,40 | 19,75 | 19,95 | 0,00% | - |
| 08.05.2025 | 19,90 | 20,30 | 19,75 | 19,95 | 0,50% | - |
| 07.05.2025 | 19,60 | 19,95 | 19,25 | 19,85 | 3,12% | - |
| 06.05.2025 | 19,25 | 19,35 | 18,95 | 19,25 | 0,52% | - |
| 05.05.2025 | 19,25 | 19,45 | 19,15 | 19,15 | -1,54% | - |
| 02.05.2025 | 19,30 | 19,60 | 19,25 | 19,45 | 0,52% | - |
| 30.04.2025 | 19,30 | 19,50 | 19,15 | 19,35 | 0,52% | - |
| 29.04.2025 | 19,05 | 19,35 | 18,85 | 19,25 | 1,05% | - |
| 28.04.2025 | 19,15 | 19,45 | 18,85 | 19,05 | -1,04% | - |
| 25.04.2025 | 19,55 | 19,65 | 19,05 | 19,25 | -1,79% | - |
| 24.04.2025 | 19,70 | 19,80 | 19,40 | 19,60 | -1,26% | - |
| 23.04.2025 | 19,70 | 20,10 | 19,45 | 19,85 | 0,51% | - |
| 22.04.2025 | 19,25 | 19,85 | 19,25 | 19,75 | 3,67% | - |
| 17.04.2025 | 18,75 | 19,15 | 18,40 | 19,05 | 2,70% | - |
| 16.04.2025 | 17,80 | 18,55 | 17,35 | 18,55 | 5,10% | - |
| 15.04.2025 | 18,50 | 19,10 | 17,45 | 17,65 | -6,86% | 350,00 |
| 14.04.2025 | 18,75 | 19,15 | 18,60 | 18,95 | 1,61% | - |
| 11.04.2025 | 19,05 | 19,15 | 18,50 | 18,65 | -2,61% | - |
| 10.04.2025 | 19,35 | 19,45 | 18,75 | 19,15 | -1,54% | - |
| 09.04.2025 | 19,10 | 19,95 | 18,45 | 19,45 | 2,10% | - |
| 08.04.2025 | 19,60 | 20,05 | 19,05 | 19,05 | -2,56% | - |
| 07.04.2025 | 20,10 | 20,30 | 19,05 | 19,55 | -2,49% | 1.200,00 |
| 04.04.2025 | 20,70 | 20,90 | 19,55 | 20,05 | -4,07% | - |
| 03.04.2025 | 20,70 | 20,90 | 19,55 | 20,90 | 0,97% | - |
| 02.04.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 01.04.2025 | 19,75 | 20,70 | 19,75 | 20,70 | 1,97% | - |
| 31.03.2025 | 19,90 | 20,50 | 19,75 | 20,30 | 2,27% | - |
| 28.03.2025 | 19,65 | 20,05 | 19,55 | 19,85 | 1,02% | - |
| 27.03.2025 | 19,65 | 19,75 | 19,45 | 19,65 | 0,00% | - |
| 26.03.2025 | 19,25 | 19,75 | 19,10 | 19,65 | 2,08% | - |
| 25.03.2025 | 19,35 | 19,45 | 19,15 | 19,25 | 0,00% | - |
| 24.03.2025 | 19,45 | 19,75 | 19,25 | 19,25 | -1,53% | - |
| 21.03.2025 | 19,55 | 19,65 | 19,35 | 19,55 | 0,00% | 1.000,00 |
| 20.03.2025 | 19,80 | 19,95 | 19,55 | 19,55 | -1,76% | - |
| 19.03.2025 | 20,10 | 20,30 | 19,75 | 19,90 | -1,00% | - |
| 18.03.2025 | 20,05 | 20,30 | 19,95 | 20,10 | 0,25% | - |
| 17.03.2025 | 19,25 | 20,10 | 19,25 | 20,05 | 3,62% | - |
| 14.03.2025 | 19,65 | 20,10 | 19,25 | 19,35 | -0,51% | - |
| 13.03.2025 | 19,15 | 19,65 | 19,05 | 19,45 | 1,57% | 100,00 |
| 12.03.2025 | 19,25 | 19,95 | 18,95 | 19,15 | -2,54% | - |
| 11.03.2025 | 19,55 | 19,75 | 19,05 | 19,65 | 1,03% | - |
| 10.03.2025 | 19,85 | 19,95 | 19,05 | 19,45 | -1,52% | - |
| 07.03.2025 | 19,45 | 19,85 | 19,25 | 19,75 | 1,54% | - |
| 06.03.2025 | 19,25 | 19,55 | 19,00 | 19,45 | 0,52% | - |
| 05.03.2025 | 18,75 | 19,45 | 18,75 | 19,35 | 3,75% | - |
| 04.03.2025 | 19,40 | 19,75 | 18,45 | 18,65 | -5,57% | - |
| 03.03.2025 | 20,30 | 20,30 | 19,55 | 19,75 | -2,71% | - |
| 28.02.2025 | 20,05 | 20,30 | 19,90 | 20,30 | 1,25% | - |
| 27.02.2025 | 19,70 | 20,10 | 19,65 | 20,05 | 1,52% | - |
| 26.02.2025 | 19,80 | 20,05 | 19,55 | 19,75 | 0,51% | - |
| 25.02.2025 | 19,55 | 19,75 | 19,30 | 19,65 | 0,51% | - |
| 24.02.2025 | 19,65 | 19,75 | 19,45 | 19,55 | -0,51% | - |
| 21.02.2025 | 19,55 | 19,75 | 19,35 | 19,65 | 0,00% | - |
| 20.02.2025 | 19,75 | 19,75 | 19,35 | 19,65 | -0,25% | - |
| 19.02.2025 | 19,75 | 19,90 | 19,55 | 19,70 | -0,25% | - |
| 18.02.2025 | 19,90 | 20,05 | 19,65 | 19,75 | -0,75% | - |
| 17.02.2025 | 19,90 | 19,95 | 19,85 | 19,90 | 0,25% | - |
| 14.02.2025 | 20,30 | 20,70 | 19,75 | 19,85 | -3,17% | - |
| 13.02.2025 | 20,80 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 12.02.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 11.02.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |