20,840€
-0,86%
Echtzeit-Aktienkurs ALK-ABELLO AS B DK 10
Bid:
Ask:
Aktienkurse zur ALK-ABELLO AS B DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2024 | 20,24 | 20,79 | 19,45 | 19,45 | -4,14% | - |
| 09.08.2024 | 20,12 | 20,52 | 20,11 | 20,29 | 0,69% | - |
| 08.08.2024 | 20,51 | 20,58 | 19,93 | 20,15 | -1,44% | - |
| 07.08.2024 | 19,96 | 20,68 | 19,86 | 20,45 | 3,39% | - |
| 06.08.2024 | 19,46 | 19,89 | 19,37 | 19,78 | 2,67% | - |
| 05.08.2024 | 19,67 | 19,76 | 18,53 | 19,26 | -4,27% | - |
| 02.08.2024 | 20,71 | 20,78 | 20,04 | 20,12 | -3,64% | - |
| 01.08.2024 | 20,93 | 21,13 | 20,44 | 20,88 | 0,07% | - |
| 31.07.2024 | 20,42 | 21,03 | 20,21 | 20,87 | 2,96% | - |
| 30.07.2024 | 20,36 | 20,36 | 19,90 | 20,27 | -0,32% | - |
| 29.07.2024 | 20,20 | 20,40 | 20,05 | 20,33 | 0,84% | - |
| 26.07.2024 | 20,08 | 20,33 | 19,95 | 20,16 | 0,47% | - |
| 25.07.2024 | 20,37 | 20,63 | 19,84 | 20,07 | -1,74% | - |
| 24.07.2024 | 19,69 | 20,46 | 19,62 | 20,42 | 3,11% | - |
| 23.07.2024 | 20,11 | 20,69 | 19,81 | 19,81 | -1,71% | - |
| 22.07.2024 | 20,36 | 20,72 | 20,14 | 20,15 | -0,84% | - |
| 19.07.2024 | 20,42 | 20,55 | 20,09 | 20,32 | -0,07% | - |
| 18.07.2024 | 20,42 | 20,86 | 20,14 | 20,34 | -0,07% | - |
| 17.07.2024 | 20,52 | 20,86 | 20,26 | 20,35 | -1,33% | - |
| 16.07.2024 | 20,56 | 20,79 | 20,50 | 20,63 | 0,41% | - |
| 15.07.2024 | 20,93 | 21,17 | 20,40 | 20,54 | -1,77% | - |
| 12.07.2024 | 20,57 | 21,13 | 20,53 | 20,91 | 1,98% | - |
| 11.07.2024 | 20,45 | 20,64 | 20,36 | 20,51 | 0,22% | - |
| 10.07.2024 | 20,55 | 20,80 | 20,32 | 20,46 | -0,58% | - |
| 09.07.2024 | 20,39 | 20,75 | 20,22 | 20,58 | 0,98% | - |
| 08.07.2024 | 20,60 | 20,66 | 20,24 | 20,38 | -1,28% | - |
| 05.07.2024 | 20,71 | 20,78 | 20,39 | 20,65 | 0,51% | 20,00 |
| 04.07.2024 | 20,67 | 20,71 | 20,28 | 20,54 | -0,24% | - |
| 03.07.2024 | 20,74 | 20,98 | 20,56 | 20,59 | -0,39% | - |
| 02.07.2024 | 20,24 | 20,79 | 20,16 | 20,67 | 2,02% | - |
| 01.07.2024 | 20,56 | 20,57 | 19,97 | 20,26 | -0,30% | - |
| 28.06.2024 | 20,46 | 20,64 | 20,17 | 20,32 | -0,37% | - |
| 27.06.2024 | 20,21 | 20,62 | 20,01 | 20,40 | 0,79% | - |
| 26.06.2024 | 21,37 | 21,41 | 20,18 | 20,24 | -4,82% | - |
| 25.06.2024 | 20,78 | 21,48 | 20,72 | 21,26 | 2,43% | - |
| 24.06.2024 | 19,49 | 20,99 | 19,48 | 20,76 | 6,52% | 1.560,00 |
| 21.06.2024 | 19,59 | 19,66 | 19,30 | 19,49 | -0,59% | - |
| 20.06.2024 | 19,45 | 19,84 | 19,43 | 19,60 | 0,44% | - |
| 19.06.2024 | 19,56 | 19,73 | 19,33 | 19,52 | -0,15% | - |
| 18.06.2024 | 19,55 | 19,69 | 19,35 | 19,55 | 0,21% | 50,00 |