21,360€
-0,93%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,40 | 22,84 | 22,39 | 22,78 | 1,38% | - |
| 15.05.2025 | 22,55 | 22,63 | 22,14 | 22,47 | -0,93% | 250,00 |
| 14.05.2025 | 22,27 | 22,70 | 22,26 | 22,68 | 1,89% | - |
| 13.05.2025 | 21,68 | 22,58 | 21,68 | 22,26 | 2,02% | - |
| 12.05.2025 | 22,29 | 22,29 | 21,35 | 21,82 | -0,95% | - |
| 09.05.2025 | 21,82 | 22,11 | 21,57 | 22,03 | 1,10% | - |
| 08.05.2025 | 22,15 | 22,20 | 21,19 | 21,79 | -1,36% | - |
| 07.05.2025 | 22,35 | 22,42 | 21,82 | 22,09 | -0,85% | - |
| 06.05.2025 | 21,20 | 22,36 | 21,20 | 22,28 | 4,90% | - |
| 05.05.2025 | 20,71 | 21,36 | 20,71 | 21,24 | 2,07% | - |
| 02.05.2025 | 20,66 | 21,11 | 20,40 | 20,81 | 2,66% | 60,00 |
| 30.04.2025 | 20,31 | 20,45 | 20,08 | 20,27 | 2,37% | - |
| 29.04.2025 | 19,34 | 19,84 | 18,89 | 19,80 | 2,62% | - |
| 28.04.2025 | 19,57 | 19,81 | 19,29 | 19,30 | -1,86% | - |
| 25.04.2025 | 19,87 | 19,89 | 19,39 | 19,66 | -0,43% | - |
| 24.04.2025 | 19,83 | 19,83 | 19,41 | 19,75 | -0,63% | - |
| 23.04.2025 | 19,51 | 19,97 | 19,30 | 19,87 | 3,01% | - |
| 22.04.2025 | 19,52 | 19,79 | 18,99 | 19,29 | -2,03% | - |
| 17.04.2025 | 19,81 | 19,86 | 19,67 | 19,69 | 0,41% | - |
| 16.04.2025 | 19,35 | 19,73 | 19,26 | 19,61 | -0,51% | - |
| 15.04.2025 | 19,17 | 19,82 | 19,15 | 19,71 | 2,87% | - |
| 14.04.2025 | 18,54 | 19,36 | 18,53 | 19,16 | 2,49% | - |
| 11.04.2025 | 18,23 | 19,23 | 18,22 | 18,70 | 2,35% | - |
| 10.04.2025 | 18,03 | 19,58 | 17,96 | 18,27 | 0,08% | - |
| 09.04.2025 | 18,73 | 19,66 | 17,57 | 18,25 | -3,85% | - |
| 08.04.2025 | 18,42 | 19,16 | 18,15 | 18,98 | 4,43% | - |
| 07.04.2025 | 18,00 | 18,56 | 17,51 | 18,18 | -2,07% | - |
| 04.04.2025 | 19,25 | 19,30 | 18,56 | 18,56 | -4,08% | - |
| 03.04.2025 | 18,10 | 19,39 | 17,94 | 19,35 | 3,92% | - |
| 02.04.2025 | 18,95 | 18,95 | 18,46 | 18,62 | -1,90% | - |
| 01.04.2025 | 18,76 | 19,27 | 18,70 | 18,98 | 1,20% | - |
| 31.03.2025 | 18,94 | 19,26 | 18,44 | 18,76 | -98,58% | - |
| 28.03.2025 | 18,47 | 1.323,14 | 18,45 | 1.319,31 | 16,10% | - |
| 27.03.2025 | 18,44 | 1.138,73 | 18,29 | 1.136,33 | 6.039,01% | - |
| 26.03.2025 | 19,09 | 19,13 | 18,37 | 18,51 | -2,94% | - |
| 25.03.2025 | 18,99 | 19,17 | 18,86 | 19,07 | 0,32% | - |
| 24.03.2025 | 19,34 | 19,47 | 18,79 | 19,01 | -90,64% | - |
| 21.03.2025 | 19,35 | 205,92 | 19,13 | 203,02 | -47,68% | - |
| 20.03.2025 | 19,42 | 391,30 | 19,13 | 388,05 | -58,77% | - |
| 19.03.2025 | 19,56 | 944,30 | 19,22 | 941,27 | -16,13% | - |
| 18.03.2025 | 19,33 | 1.124,33 | 19,18 | 1.122,25 | -45,16% | - |
| 17.03.2025 | 18,92 | 2.049,26 | 18,89 | 2.046,26 | 117,05% | - |
| 14.03.2025 | 18,87 | 945,09 | 18,70 | 942,78 | 24,16% | - |
| 13.03.2025 | 18,52 | 761,96 | 18,26 | 759,29 | -74,51% | - |
| 12.03.2025 | 18,71 | 2.981,36 | 18,28 | 2.978,77 | 45,50% | - |
| 11.03.2025 | 18,71 | 2.049,93 | 18,16 | 2.047,26 | 10.960,29% | - |
| 10.03.2025 | 19,16 | 19,35 | 18,42 | 18,51 | -3,49% | - |
| 07.03.2025 | 19,01 | 19,47 | 18,86 | 19,18 | 0,42% | - |
| 06.03.2025 | 19,80 | 19,84 | 18,83 | 19,10 | -3,27% | - |
| 05.03.2025 | 20,09 | 20,17 | 19,47 | 19,75 | -1,27% | - |
| 04.03.2025 | 20,68 | 20,68 | 19,97 | 20,00 | -3,31% | - |
| 03.03.2025 | 20,78 | 21,06 | 20,43 | 20,69 | -0,24% | 58,00 |
| 28.02.2025 | 20,64 | 20,85 | 20,28 | 20,74 | 0,10% | 100,00 |
| 27.02.2025 | 21,02 | 21,09 | 20,52 | 20,72 | -1,03% | 200,00 |
| 26.02.2025 | 21,23 | 21,28 | 20,85 | 20,93 | -0,76% | - |
| 25.02.2025 | 21,04 | 21,61 | 20,83 | 21,09 | 0,29% | 350,00 |
| 24.02.2025 | 21,34 | 21,87 | 20,95 | 21,03 | -0,94% | - |
| 21.02.2025 | 20,47 | 21,28 | 20,46 | 21,23 | 3,94% | - |
| 20.02.2025 | 21,94 | 21,97 | 20,20 | 20,43 | 6,10% | - |
| 19.02.2025 | 20,72 | 21,97 | 19,25 | 19,25 | -7,21% | - |
| 18.02.2025 | 21,08 | 21,10 | 20,39 | 20,75 | -1,45% | - |
| 17.02.2025 | 20,88 | 21,08 | 20,88 | 21,05 | 0,94% | - |
| 14.02.2025 | 20,94 | 21,19 | 20,68 | 20,86 | -0,17% | - |
| 13.02.2025 | 20,62 | 21,19 | 20,61 | 20,89 | 1,16% | - |
| 12.02.2025 | 21,13 | 21,33 | 20,58 | 20,65 | -2,23% | - |
| 11.02.2025 | 21,67 | 21,68 | 21,08 | 21,12 | -2,63% | - |
| 10.02.2025 | 21,66 | 21,93 | 21,40 | 21,69 | 0,56% | - |
| 07.02.2025 | 21,35 | 21,61 | 21,11 | 21,57 | 1,36% | - |
| 06.02.2025 | 21,30 | 21,64 | 21,14 | 21,28 | 0,14% | - |
| 05.02.2025 | 20,70 | 21,26 | 20,65 | 21,25 | 2,38% | - |
| 04.02.2025 | 21,14 | 21,18 | 20,63 | 20,76 | -1,68% | - |
| 03.02.2025 | 21,59 | 21,71 | 20,98 | 21,11 | -3,17% | - |
| 31.01.2025 | 20,67 | 22,44 | 20,60 | 21,80 | 5,24% | - |
| 30.01.2025 | 20,74 | 20,93 | 20,24 | 20,72 | 0,02% | - |
| 29.01.2025 | 21,29 | 21,32 | 20,60 | 20,71 | -2,08% | - |
| 28.01.2025 | 20,53 | 21,22 | 20,51 | 21,15 | 3,15% | - |
| 27.01.2025 | 20,69 | 20,92 | 20,32 | 20,51 | -1,54% | - |
| 24.01.2025 | 20,89 | 21,15 | 20,32 | 20,83 | -0,50% | - |
| 23.01.2025 | 20,80 | 21,14 | 20,40 | 20,93 | 0,84% | - |
| 22.01.2025 | 20,22 | 20,90 | 20,18 | 20,76 | 2,82% | - |
| 21.01.2025 | 20,08 | 20,39 | 19,81 | 20,19 | 1,10% | - |
| 20.01.2025 | 20,17 | 20,19 | 19,75 | 19,97 | -1,31% | - |
| 17.01.2025 | 20,23 | 20,46 | 20,10 | 20,23 | 0,25% | - |
| 16.01.2025 | 20,07 | 20,38 | 19,85 | 20,18 | 1,08% | - |
| 15.01.2025 | 19,84 | 20,09 | 19,45 | 19,97 | 0,81% | - |
| 14.01.2025 | 19,77 | 20,28 | 19,75 | 19,81 | -0,03% | - |
| 13.01.2025 | 20,58 | 20,58 | 19,60 | 19,81 | -3,76% | - |
| 10.01.2025 | 20,50 | 20,75 | 20,16 | 20,59 | 0,07% | - |
| 09.01.2025 | 20,39 | 20,70 | 20,23 | 20,57 | 0,88% | - |
| 08.01.2025 | 20,53 | 20,76 | 20,32 | 20,39 | -0,63% | - |
| 07.01.2025 | 21,05 | 21,11 | 20,05 | 20,52 | -2,70% | - |
| 06.01.2025 | 21,33 | 21,57 | 21,04 | 21,09 | -0,89% | - |
| 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% | - |