32,620€
-0,49%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,98 | 33,05 | 32,31 | 32,55 | -1,21% | - |
| 08.07.2026 | 32,14 | 32,97 | 32,06 | 32,95 | 2,33% | - |
| 07.07.2026 | 32,25 | 32,43 | 32,06 | 32,20 | -0,40% | - |
| 06.07.2026 | 32,64 | 32,77 | 32,16 | 32,33 | -0,86% | - |
| 03.07.2026 | 32,90 | 32,93 | 32,53 | 32,61 | -0,34% | - |
| 02.07.2026 | 32,72 | 33,09 | 32,40 | 32,72 | -0,27% | 5.967,00 |
| 01.07.2026 | 32,80 | 32,89 | 32,30 | 32,81 | 0,00% | - |
| 30.06.2026 | 33,81 | 33,85 | 32,67 | 32,81 | -2,73% | - |
| 29.06.2026 | 33,79 | 33,94 | 33,49 | 33,73 | 0,33% | - |
| 26.06.2026 | 33,96 | 34,29 | 32,94 | 33,62 | -1,70% | - |
| 25.06.2026 | 34,34 | 34,46 | 33,91 | 34,20 | -0,03% | - |
| 24.06.2026 | 34,29 | 34,48 | 33,99 | 34,21 | -0,15% | - |
| 23.06.2026 | 33,81 | 34,38 | 33,71 | 34,26 | 0,50% | - |
| 22.06.2026 | 33,37 | 34,19 | 33,35 | 34,09 | 2,93% | - |
| 19.06.2026 | 34,12 | 34,52 | 33,12 | 33,12 | -2,70% | - |
| 18.06.2026 | 35,25 | 35,56 | 34,04 | 34,04 | -2,94% | - |
| 17.06.2026 | 34,68 | 35,42 | 34,65 | 35,07 | 1,33% | - |
| 16.06.2026 | 36,00 | 36,14 | 34,54 | 34,61 | -3,78% | - |
| 15.06.2026 | 36,42 | 36,46 | 35,70 | 35,97 | -0,66% | - |
| 12.06.2026 | 36,34 | 36,45 | 35,88 | 36,21 | -0,58% | - |
| 11.06.2026 | 35,78 | 36,66 | 35,66 | 36,42 | 2,13% | - |
| 10.06.2026 | 35,32 | 36,02 | 34,63 | 35,66 | 0,79% | - |
| 09.06.2026 | 35,26 | 35,80 | 34,84 | 35,38 | 0,54% | - |
| 08.06.2026 | 35,09 | 35,52 | 34,81 | 35,19 | -0,23% | 3.125,00 |
| 05.06.2026 | 35,73 | 35,79 | 35,15 | 35,27 | -1,48% | - |
| 04.06.2026 | 34,93 | 35,94 | 34,86 | 35,80 | 2,90% | - |
| 03.06.2026 | 34,72 | 35,13 | 34,44 | 34,79 | -0,34% | - |
| 02.06.2026 | 35,13 | 35,22 | 34,48 | 34,91 | -0,17% | - |
| 01.06.2026 | 35,74 | 35,74 | 34,96 | 34,97 | -1,80% | - |
| 29.05.2026 | 35,61 | 35,97 | 35,47 | 35,61 | 0,25% | 390,00 |
| 28.05.2026 | 35,47 | 35,66 | 35,19 | 35,52 | 0,28% | 390,00 |
| 27.05.2026 | 35,43 | 36,09 | 35,32 | 35,42 | 0,85% | - |
| 26.05.2026 | 35,67 | 35,79 | 34,57 | 35,12 | -1,87% | - |
| 25.05.2026 | 35,41 | 35,86 | 35,32 | 35,79 | 2,20% | - |
| 22.05.2026 | 35,27 | 35,31 | 35,00 | 35,02 | -0,96% | - |
| 21.05.2026 | 34,61 | 35,50 | 34,44 | 35,36 | 1,70% | - |
| 20.05.2026 | 33,36 | 34,80 | 33,32 | 34,77 | 4,13% | - |
| 19.05.2026 | 33,40 | 33,89 | 33,30 | 33,39 | -0,42% | - |
| 18.05.2026 | 33,42 | 34,09 | 33,04 | 33,53 | -0,30% | - |
| 15.05.2026 | 33,93 | 33,98 | 33,61 | 33,63 | -1,46% | - |
| 14.05.2026 | 34,04 | 34,33 | 33,90 | 34,13 | 0,15% | - |
| 13.05.2026 | 33,91 | 34,10 | 33,63 | 34,08 | 0,59% | - |
| 12.05.2026 | 33,41 | 33,90 | 33,05 | 33,88 | 1,04% | - |
| 11.05.2026 | 34,14 | 34,29 | 33,41 | 33,53 | -2,30% | 5.365,00 |
| 08.05.2026 | 34,35 | 34,41 | 33,95 | 34,32 | 0,15% | - |
| 07.05.2026 | 34,50 | 34,83 | 34,04 | 34,27 | -0,49% | - |
| 06.05.2026 | 34,09 | 34,52 | 33,81 | 34,44 | -0,09% | - |
| 05.05.2026 | 34,20 | 34,56 | 33,65 | 34,47 | 0,91% | - |
| 04.05.2026 | 32,38 | 35,05 | 32,34 | 34,16 | 7,02% | - |
| 30.04.2026 | 31,10 | 32,26 | 31,02 | 31,92 | 2,18% | - |
| 29.04.2026 | 31,33 | 31,78 | 31,16 | 31,24 | -0,10% | - |
| 28.04.2026 | 30,72 | 31,36 | 30,59 | 31,27 | 1,76% | - |
| 27.04.2026 | 30,24 | 30,78 | 30,00 | 30,73 | 1,29% | - |
| 24.04.2026 | 30,08 | 30,42 | 29,65 | 30,34 | 1,13% | - |
| 23.04.2026 | 30,43 | 30,54 | 29,66 | 30,00 | -1,93% | - |
| 22.04.2026 | 30,00 | 30,71 | 29,95 | 30,59 | 2,89% | - |
| 21.04.2026 | 29,79 | 30,67 | 29,68 | 29,73 | 0,10% | - |
| 20.04.2026 | 27,82 | 30,63 | 27,82 | 29,70 | 6,15% | - |
| 17.04.2026 | 27,94 | 28,42 | 27,93 | 27,98 | 0,07% | - |
| 16.04.2026 | 28,74 | 28,80 | 27,89 | 27,96 | -2,27% | - |
| 15.04.2026 | 28,81 | 29,11 | 28,49 | 28,61 | -0,93% | - |
| 14.04.2026 | 28,89 | 28,95 | 28,64 | 28,88 | -0,38% | - |
| 13.04.2026 | 28,07 | 28,99 | 28,07 | 28,99 | 2,58% | - |
| 10.04.2026 | 27,88 | 28,53 | 27,78 | 28,26 | 1,62% | - |
| 09.04.2026 | 27,67 | 28,10 | 27,66 | 27,81 | 0,07% | - |
| 08.04.2026 | 28,70 | 28,76 | 27,55 | 27,79 | 0,62% | - |
| 07.04.2026 | 27,41 | 27,78 | 27,07 | 27,62 | 0,62% | - |
| 02.04.2026 | 27,02 | 27,51 | 26,95 | 27,45 | -0,44% | - |
| 01.04.2026 | 27,54 | 27,77 | 27,16 | 27,57 | 0,33% | - |
| 31.03.2026 | 27,05 | 27,55 | 26,92 | 27,48 | 2,77% | - |
| 30.03.2026 | 26,86 | 27,23 | 26,65 | 26,74 | -0,11% | - |
| 27.03.2026 | 27,28 | 27,61 | 26,75 | 26,77 | -1,47% | - |
| 26.03.2026 | 26,59 | 27,46 | 26,33 | 27,17 | 1,65% | - |
| 25.03.2026 | 26,46 | 26,89 | 25,85 | 26,73 | 0,07% | - |
| 24.03.2026 | 26,87 | 27,06 | 26,21 | 26,71 | -1,26% | - |
| 23.03.2026 | 26,97 | 27,53 | 26,62 | 27,05 | -1,02% | - |
| 20.03.2026 | 27,45 | 28,20 | 27,04 | 27,33 | -0,65% | - |
| 19.03.2026 | 27,73 | 28,02 | 27,16 | 27,51 | -0,72% | 4.500,00 |
| 18.03.2026 | 28,69 | 28,74 | 27,66 | 27,71 | -2,60% | - |
| 17.03.2026 | 27,98 | 28,54 | 27,93 | 28,45 | 0,18% | - |
| 16.03.2026 | 28,21 | 28,47 | 27,48 | 28,40 | 1,65% | - |
| 13.03.2026 | 28,10 | 28,57 | 27,82 | 27,94 | -0,71% | - |
| 12.03.2026 | 28,42 | 28,50 | 27,92 | 28,14 | -2,02% | - |
| 11.03.2026 | 29,11 | 29,13 | 28,40 | 28,72 | -0,93% | - |
| 10.03.2026 | 30,05 | 30,29 | 28,95 | 28,99 | -3,50% | 1.680,00 |
| 09.03.2026 | 29,04 | 30,37 | 28,96 | 30,04 | 0,50% | - |
| 06.03.2026 | 30,08 | 30,12 | 29,64 | 29,89 | -0,27% | - |
| 05.03.2026 | 29,70 | 30,27 | 29,60 | 29,97 | 0,17% | - |
| 04.03.2026 | 28,81 | 29,94 | 28,74 | 29,92 | 2,92% | - |
| 03.03.2026 | 29,20 | 29,22 | 28,45 | 29,07 | -1,26% | - |
| 02.03.2026 | 28,89 | 29,57 | 28,83 | 29,44 | 0,24% | - |
| 27.02.2026 | 28,10 | 29,58 | 28,09 | 29,37 | 4,97% | - |
| 26.02.2026 | 28,06 | 28,22 | 27,77 | 27,98 | -0,57% | - |
| 25.02.2026 | 28,86 | 28,89 | 27,88 | 28,14 | -2,39% | - |
| 24.02.2026 | 28,60 | 29,02 | 28,16 | 28,83 | 0,95% | - |
| 23.02.2026 | 28,55 | 29,51 | 28,41 | 28,56 | -0,70% | - |
| 20.02.2026 | 29,54 | 30,81 | 28,00 | 28,76 | -2,51% | - |
| 19.02.2026 | 29,26 | 29,50 | 28,91 | 29,50 | 0,72% | - |
| 18.02.2026 | 29,31 | 29,37 | 28,71 | 29,29 | -0,17% | - |
| 17.02.2026 | 28,72 | 29,37 | 28,59 | 29,34 | 1,84% | - |