27,810€
3,15%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,00 | 28,33 | 27,62 | 27,81 | 3,15% | - |
| 14.10.2025 | 28,27 | 28,44 | 26,96 | 26,96 | -1,75% | - |
| 13.10.2025 | 28,55 | 28,80 | 27,44 | 27,44 | -3,31% | - |
| 10.10.2025 | 28,59 | 28,78 | 28,15 | 28,38 | 0,71% | - |
| 09.10.2025 | 28,72 | 28,89 | 28,18 | 28,18 | -1,91% | - |
| 08.10.2025 | 28,71 | 28,75 | 28,39 | 28,73 | 1,45% | - |
| 07.10.2025 | 28,29 | 28,69 | 28,27 | 28,32 | 5,91% | - |
| 06.10.2025 | 27,99 | 28,52 | 26,74 | 26,74 | -0,45% | - |
| 03.10.2025 | 28,01 | 28,13 | 26,86 | 26,86 | -0,22% | - |
| 02.10.2025 | 27,83 | 28,31 | 26,92 | 26,92 | 0,60% | - |
| 01.10.2025 | 27,91 | 28,44 | 26,76 | 26,76 | -0,45% | - |
| 30.09.2025 | 27,44 | 28,80 | 26,88 | 26,88 | 3,94% | - |
| 29.09.2025 | 27,12 | 27,61 | 25,86 | 25,86 | -1,00% | - |
| 26.09.2025 | 27,39 | 27,41 | 26,12 | 26,12 | -4,81% | - |
| 25.09.2025 | 27,74 | 27,74 | 27,14 | 27,44 | 2,93% | - |
| 24.09.2025 | 27,78 | 27,82 | 26,66 | 26,66 | -0,15% | - |
| 23.09.2025 | 28,21 | 28,22 | 26,70 | 26,70 | -1,55% | - |
| 22.09.2025 | 28,33 | 28,43 | 27,12 | 27,12 | -3,14% | - |
| 19.09.2025 | 28,03 | 28,38 | 28,00 | 28,00 | 0,29% | - |
| 18.09.2025 | 28,09 | 28,34 | 27,87 | 27,92 | -0,07% | - |
| 17.09.2025 | 27,73 | 29,08 | 27,34 | 27,94 | 1,97% | - |
| 16.09.2025 | 27,70 | 27,93 | 27,40 | 27,40 | 2,85% | - |
| 15.09.2025 | 27,78 | 27,89 | 26,64 | 26,64 | -3,20% | - |
| 12.09.2025 | 27,57 | 27,92 | 27,36 | 27,52 | 3,85% | - |
| 11.09.2025 | 27,62 | 27,83 | 26,50 | 26,50 | 0,08% | - |
| 10.09.2025 | 27,30 | 27,83 | 26,48 | 26,48 | 0,99% | - |
| 09.09.2025 | 26,95 | 27,29 | 26,22 | 26,22 | 0,92% | - |
| 08.09.2025 | 27,32 | 27,38 | 25,98 | 25,98 | -0,99% | - |
| 05.09.2025 | 27,45 | 27,55 | 26,24 | 26,24 | -4,44% | - |
| 04.09.2025 | 27,31 | 27,63 | 27,05 | 27,46 | 4,57% | - |
| 03.09.2025 | 26,94 | 27,58 | 26,26 | 26,26 | 1,31% | - |
| 02.09.2025 | 26,97 | 27,70 | 25,92 | 25,92 | -5,30% | - |
| 01.09.2025 | 27,00 | 27,69 | 26,95 | 27,37 | 1,41% | - |
| 29.08.2025 | 26,95 | 27,20 | 26,55 | 26,99 | 0,22% | - |
| 28.08.2025 | 26,29 | 27,18 | 26,26 | 26,93 | 6,53% | - |
| 27.08.2025 | 27,09 | 27,10 | 25,28 | 25,28 | -2,69% | - |
| 26.08.2025 | 27,57 | 27,58 | 25,98 | 25,98 | -6,14% | - |
| 25.08.2025 | 27,79 | 28,27 | 27,30 | 27,68 | -0,29% | - |
| 22.08.2025 | 26,35 | 28,19 | 26,27 | 27,76 | 5,47% | - |
| 21.08.2025 | 25,30 | 26,88 | 25,28 | 26,32 | 4,07% | - |
| 20.08.2025 | 24,85 | 25,31 | 24,71 | 25,29 | 1,69% | - |
| 19.08.2025 | 24,89 | 25,03 | 24,73 | 24,87 | 0,00% | - |
| 18.08.2025 | 24,66 | 24,93 | 24,52 | 24,87 | 0,97% | - |
| 15.08.2025 | 24,72 | 25,16 | 24,47 | 24,63 | -0,44% | - |
| 14.08.2025 | 24,62 | 24,90 | 24,55 | 24,74 | 0,20% | - |
| 13.08.2025 | 24,39 | 24,89 | 24,24 | 24,69 | 1,19% | - |
| 12.08.2025 | 23,73 | 24,79 | 23,04 | 24,40 | 2,95% | - |
| 11.08.2025 | 23,98 | 24,03 | 23,46 | 23,70 | -1,33% | - |
| 08.08.2025 | 24,74 | 24,97 | 23,89 | 24,02 | -2,83% | - |
| 07.08.2025 | 24,40 | 24,94 | 24,26 | 24,72 | 1,52% | - |
| 06.08.2025 | 25,12 | 25,22 | 24,20 | 24,35 | -2,76% | - |
| 05.08.2025 | 25,09 | 25,43 | 24,90 | 25,04 | 0,12% | - |
| 04.08.2025 | 25,35 | 25,60 | 24,75 | 25,01 | -1,03% | - |
| 01.08.2025 | 25,66 | 25,68 | 24,74 | 25,27 | -1,94% | - |
| 31.07.2025 | 25,98 | 26,01 | 25,57 | 25,77 | -0,81% | - |
| 30.07.2025 | 25,87 | 26,08 | 25,62 | 25,98 | 0,54% | - |
| 29.07.2025 | 27,11 | 27,15 | 25,73 | 25,84 | -3,62% | - |
| 28.07.2025 | 26,53 | 26,92 | 26,52 | 26,81 | 1,78% | - |
| 25.07.2025 | 26,52 | 26,70 | 26,26 | 26,34 | -0,49% | - |
| 24.07.2025 | 25,58 | 26,52 | 25,40 | 26,47 | 3,80% | - |
| 23.07.2025 | 25,71 | 25,83 | 25,44 | 25,50 | 0,20% | - |
| 22.07.2025 | 25,77 | 25,89 | 25,37 | 25,45 | -1,36% | - |
| 21.07.2025 | 26,28 | 26,31 | 25,73 | 25,80 | -1,79% | - |
| 18.07.2025 | 26,03 | 26,36 | 25,80 | 26,27 | 1,04% | - |
| 17.07.2025 | 26,06 | 26,16 | 25,78 | 26,00 | 0,15% | - |
| 16.07.2025 | 26,37 | 26,38 | 25,78 | 25,96 | -1,93% | - |
| 15.07.2025 | 26,09 | 26,51 | 26,07 | 26,47 | 1,50% | - |
| 14.07.2025 | 26,11 | 26,24 | 25,93 | 26,08 | -0,46% | - |
| 11.07.2025 | 26,09 | 26,40 | 26,00 | 26,20 | 0,34% | - |
| 10.07.2025 | 25,55 | 26,24 | 25,54 | 26,11 | 1,87% | - |
| 09.07.2025 | 25,37 | 25,69 | 25,29 | 25,63 | 1,06% | - |
| 08.07.2025 | 25,38 | 25,59 | 25,19 | 25,36 | 0,04% | - |
| 07.07.2025 | 24,86 | 25,54 | 24,85 | 25,35 | 0,00% | - |
| 04.07.2025 | 24,92 | 25,51 | 24,88 | 25,35 | 1,36% | - |
| 03.07.2025 | 24,69 | 367,59 | 24,67 | 25,01 | 1,42% | - |
| 02.07.2025 | 25,25 | 25,30 | 24,56 | 24,66 | -2,03% | - |
| 01.07.2025 | 24,97 | 25,32 | 24,86 | 25,17 | 0,84% | - |
| 30.06.2025 | 24,87 | 25,31 | 24,83 | 24,96 | 0,28% | - |
| 27.06.2025 | 24,97 | 25,13 | 24,67 | 24,89 | -0,08% | - |
| 26.06.2025 | 24,38 | 24,98 | 24,36 | 24,91 | 2,13% | - |
| 25.06.2025 | 24,88 | 24,90 | 24,37 | 24,39 | -1,93% | - |
| 24.06.2025 | 24,68 | 25,05 | 24,57 | 24,87 | 1,47% | - |
| 23.06.2025 | 24,30 | 24,64 | 24,03 | 24,51 | 0,70% | - |
| 20.06.2025 | 24,01 | 24,56 | 23,95 | 24,34 | 0,37% | - |
| 19.06.2025 | 24,11 | 24,52 | 23,98 | 24,25 | 0,33% | - |
| 18.06.2025 | 24,35 | 24,44 | 23,97 | 24,17 | -0,70% | - |
| 17.06.2025 | 24,57 | 24,62 | 24,01 | 24,34 | -1,26% | - |
| 16.06.2025 | 24,73 | 25,03 | 24,36 | 24,65 | -0,20% | - |
| 13.06.2025 | 25,07 | 25,13 | 24,66 | 24,70 | -1,59% | - |
| 12.06.2025 | 24,82 | 25,45 | 24,82 | 25,10 | 0,40% | - |
| 11.06.2025 | 24,91 | 25,15 | 24,73 | 25,00 | 0,28% | - |
| 10.06.2025 | 24,93 | 25,16 | 24,67 | 24,93 | 0,32% | - |
| 09.06.2025 | 24,58 | 24,91 | 24,49 | 24,85 | 0,85% | - |
| 06.06.2025 | 24,58 | 24,78 | 24,44 | 24,64 | 0,57% | - |
| 05.06.2025 | 24,33 | 24,56 | 24,11 | 24,50 | 0,74% | - |
| 04.06.2025 | 24,74 | 24,77 | 24,17 | 24,32 | -1,46% | - |
| 03.06.2025 | 24,29 | 24,83 | 24,25 | 24,68 | 1,48% | - |
| 02.06.2025 | 23,64 | 24,47 | 23,42 | 24,32 | 2,10% | - |
| 30.05.2025 | 23,82 | 23,98 | 23,74 | 23,82 | 0,34% | - |
| 29.05.2025 | 24,17 | 24,17 | 23,68 | 23,74 | -0,21% | - |