21,090€
1,69%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 21,33 | 21,57 | 21,04 | 21,08 | -0,94% | - |
| 03.01.2025 | 21,81 | 21,93 | 21,10 | 21,28 | -2,34% | - |
| 02.01.2025 | 21,48 | 21,85 | 21,32 | 21,79 | 2,49% | - |
| 30.12.2024 | 21,42 | 21,44 | 20,97 | 21,26 | -0,98% | - |
| 27.12.2024 | 21,08 | 21,68 | 21,01 | 21,47 | 0,94% | - |
| 23.12.2024 | 21,38 | 21,50 | 20,96 | 21,27 | -0,42% | - |
| 20.12.2024 | 20,80 | 21,65 | 20,28 | 21,36 | 2,15% | - |
| 19.12.2024 | 22,08 | 22,16 | 20,70 | 20,91 | -5,17% | - |
| 18.12.2024 | 20,34 | 22,12 | 20,31 | 22,05 | 8,27% | - |
| 17.12.2024 | 20,63 | 20,67 | 20,14 | 20,37 | -1,43% | - |
| 16.12.2024 | 20,53 | 20,74 | 20,44 | 20,66 | 0,36% | - |
| 13.12.2024 | 20,65 | 20,80 | 20,43 | 20,59 | -0,27% | - |
| 12.12.2024 | 20,81 | 20,96 | 20,37 | 20,64 | -1,15% | - |
| 11.12.2024 | 21,34 | 21,40 | 20,55 | 20,88 | -2,02% | 1.572,00 |
| 10.12.2024 | 21,46 | 21,68 | 21,24 | 21,31 | -0,98% | - |
| 09.12.2024 | 21,58 | 21,92 | 21,31 | 21,52 | -0,23% | - |
| 06.12.2024 | 21,76 | 22,02 | 21,38 | 21,57 | -0,87% | - |
| 05.12.2024 | 21,82 | 22,14 | 21,64 | 21,76 | -0,46% | - |
| 04.12.2024 | 21,79 | 22,02 | 21,63 | 21,86 | 0,18% | - |
| 03.12.2024 | 22,12 | 22,56 | 21,61 | 21,82 | -1,31% | - |
| 02.12.2024 | 21,54 | 22,25 | 21,52 | 22,11 | 1,61% | - |
| 29.11.2024 | 21,70 | 24,86 | 21,24 | 21,76 | 2,06% | - |
| 28.11.2024 | 21,74 | 21,81 | 21,14 | 21,32 | -1,30% | - |
| 27.11.2024 | 21,24 | 21,74 | 21,07 | 21,60 | 1,69% | - |
| 26.11.2024 | 21,30 | 21,37 | 20,94 | 21,24 | -0,52% | - |
| 25.11.2024 | 21,16 | 21,60 | 21,16 | 21,35 | 0,57% | - |
| 22.11.2024 | 21,00 | 21,38 | 20,70 | 21,23 | 1,10% | - |
| 21.11.2024 | 20,97 | 21,01 | 20,59 | 21,00 | 0,10% | - |
| 20.11.2024 | 20,84 | 21,04 | 20,26 | 20,98 | 3,58% | - |
| 19.11.2024 | 20,97 | 21,00 | 20,12 | 20,26 | -2,85% | - |
| 18.11.2024 | 21,47 | 21,49 | 20,71 | 20,85 | -2,80% | - |
| 15.11.2024 | 22,09 | 22,44 | 21,30 | 21,45 | -3,51% | - |
| 14.11.2024 | 21,63 | 23,17 | 21,63 | 22,23 | 2,58% | - |
| 13.11.2024 | 21,59 | 21,70 | 21,30 | 21,67 | -0,05% | - |
| 12.11.2024 | 22,22 | 22,40 | 21,30 | 21,68 | -3,00% | - |
| 11.11.2024 | 21,06 | 22,53 | 21,05 | 22,35 | 6,63% | - |
| 08.11.2024 | 21,01 | 21,18 | 20,54 | 20,96 | 0,10% | - |
| 07.11.2024 | 21,31 | 21,31 | 20,70 | 20,94 | -1,64% | - |
| 06.11.2024 | 21,93 | 22,08 | 21,19 | 21,29 | -0,98% | - |
| 05.11.2024 | 21,92 | 21,94 | 21,21 | 21,50 | -1,69% | 280,00 |
| 04.11.2024 | 21,93 | 22,11 | 21,72 | 21,87 | -15,74% | - |
| 01.11.2024 | 21,48 | 29,15 | 21,44 | 25,96 | -9,72% | - |
| 31.10.2024 | 21,67 | 29,00 | 21,21 | 28,75 | -34,44% | - |
| 30.10.2024 | 22,12 | 44,21 | 21,71 | 43,85 | 98,15% | - |
| 29.10.2024 | 22,33 | 22,47 | 22,04 | 22,13 | -60,00% | - |
| 28.10.2024 | 22,35 | 55,97 | 21,93 | 55,33 | 149,10% | - |
| 25.10.2024 | 22,23 | 22,35 | 21,95 | 22,21 | -0,05% | - |
| 24.10.2024 | 22,04 | 22,28 | 21,76 | 22,22 | 1,00% | - |
| 23.10.2024 | 22,04 | 22,23 | 21,81 | 22,00 | -0,23% | - |
| 22.10.2024 | 22,78 | 22,78 | 21,89 | 22,05 | -3,29% | - |
| 21.10.2024 | 23,09 | 23,17 | 22,58 | 22,80 | -1,43% | - |
| 18.10.2024 | 23,28 | 23,39 | 22,99 | 23,13 | -0,73% | - |
| 17.10.2024 | 22,74 | 23,34 | 22,71 | 23,30 | 2,37% | - |
| 16.10.2024 | 23,07 | 23,21 | 22,33 | 22,76 | -1,39% | 524,00 |
| 15.10.2024 | 22,27 | 23,13 | 22,27 | 23,08 | 3,73% | - |
| 14.10.2024 | 22,25 | 22,51 | 22,10 | 22,25 | 0,09% | - |
| 11.10.2024 | 22,08 | 22,32 | 21,91 | 22,23 | 0,59% | - |
| 10.10.2024 | 22,12 | 22,27 | 21,95 | 22,10 | -0,32% | - |
| 09.10.2024 | 22,44 | 22,55 | 22,04 | 22,17 | -1,29% | - |
| 08.10.2024 | 22,37 | 22,71 | 22,20 | 22,46 | -0,58% | - |
| 07.10.2024 | 22,15 | 22,74 | 22,13 | 22,59 | 1,80% | - |
| 04.10.2024 | 22,55 | 22,55 | 22,05 | 22,19 | -1,42% | 3.000,00 |
| 03.10.2024 | 22,60 | 22,66 | 22,22 | 22,51 | -0,71% | - |
| 02.10.2024 | 23,10 | 23,13 | 22,48 | 22,67 | -1,73% | - |
| 01.10.2024 | 23,05 | 23,14 | 22,56 | 23,07 | 0,00% | - |
| 30.09.2024 | 23,18 | 23,20 | 22,83 | 23,07 | -0,13% | - |
| 27.09.2024 | 23,38 | 23,42 | 22,78 | 23,10 | -1,20% | - |
| 26.09.2024 | 23,84 | 23,92 | 23,35 | 23,38 | -0,93% | - |
| 25.09.2024 | 22,98 | 23,61 | 22,70 | 23,60 | 1,99% | - |
| 24.09.2024 | 24,22 | 24,37 | 23,10 | 23,14 | -4,14% | - |
| 23.09.2024 | 24,19 | 24,48 | 24,02 | 24,14 | -0,94% | - |
| 20.09.2024 | 24,23 | 24,53 | 24,01 | 24,37 | 0,29% | - |
| 19.09.2024 | 24,00 | 24,45 | 23,92 | 24,30 | 1,84% | - |
| 18.09.2024 | 24,01 | 24,02 | 23,54 | 23,86 | -0,50% | 495,00 |
| 17.09.2024 | 24,25 | 24,27 | 23,86 | 23,98 | -1,07% | - |
| 16.09.2024 | 24,44 | 24,51 | 24,09 | 24,24 | -1,02% | - |
| 13.09.2024 | 24,14 | 24,62 | 24,10 | 24,49 | 1,28% | - |
| 12.09.2024 | 23,82 | 24,46 | 23,78 | 24,18 | 1,77% | - |
| 11.09.2024 | 23,43 | 23,97 | 23,43 | 23,76 | 0,59% | - |
| 10.09.2024 | 23,80 | 24,03 | 23,55 | 23,62 | -1,09% | 90,00 |
| 09.09.2024 | 23,36 | 23,98 | 23,11 | 23,88 | 2,89% | - |
| 06.09.2024 | 22,86 | 23,29 | 22,38 | 23,21 | 1,35% | - |
| 05.09.2024 | 23,10 | 23,21 | 22,59 | 22,90 | -0,99% | - |
| 04.09.2024 | 23,67 | 23,67 | 23,04 | 23,13 | -2,90% | - |
| 03.09.2024 | 24,00 | 24,19 | 23,66 | 23,82 | -1,41% | - |
| 02.09.2024 | 23,97 | 24,23 | 23,70 | 24,16 | 0,67% | - |
| 30.08.2024 | 23,76 | 24,16 | 23,70 | 24,00 | 5,54% | - |
| 29.08.2024 | 23,88 | 24,02 | 22,74 | 22,74 | -5,01% | - |
| 28.08.2024 | 24,21 | 24,44 | 23,76 | 23,94 | -0,71% | - |
| 27.08.2024 | 24,17 | 24,92 | 23,96 | 24,11 | -0,17% | - |
| 26.08.2024 | 24,02 | 24,33 | 23,66 | 24,15 | 0,54% | - |
| 23.08.2024 | 21,66 | 24,42 | 21,66 | 24,02 | 10,69% | 6.800,00 |
| 22.08.2024 | 21,49 | 21,77 | 21,31 | 21,70 | 0,98% | - |
| 21.08.2024 | 21,67 | 21,68 | 21,29 | 21,49 | -0,65% | - |
| 20.08.2024 | 21,34 | 21,98 | 21,33 | 21,63 | 1,41% | - |
| 19.08.2024 | 21,22 | 21,71 | 21,12 | 21,33 | 0,38% | - |
| 16.08.2024 | 21,21 | 21,48 | 21,01 | 21,25 | 0,19% | - |
| 15.08.2024 | 21,06 | 21,37 | 20,97 | 21,21 | 0,95% | - |
| 14.08.2024 | 20,61 | 21,04 | 20,61 | 21,01 | 2,09% | - |
| 13.08.2024 | 20,53 | 20,74 | 20,33 | 20,58 | 5,81% | - |