32,290€
2,12%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,81 | 32,61 | 31,77 | 32,41 | 1,98% | - |
| 20.10.2026 | 31,59 | 31,97 | 31,55 | 31,78 | 1,02% | - |
| 19.10.2026 | 30,29 | 31,88 | 30,19 | 31,46 | 4,10% | - |
| 16.10.2026 | 31,04 | 31,12 | 30,12 | 30,22 | -2,39% | - |
| 15.10.2026 | 30,06 | 31,17 | 30,04 | 30,96 | 2,86% | - |
| 14.10.2026 | 30,43 | 30,55 | 30,03 | 30,10 | -1,25% | - |
| 13.10.2026 | 30,44 | 31,01 | 30,17 | 30,48 | 0,13% | 3.936,00 |
| 12.10.2026 | 30,55 | 30,89 | 30,13 | 30,44 | -0,10% | - |
| 09.10.2026 | 30,72 | 30,77 | 30,07 | 30,47 | -0,39% | - |
| 08.10.2026 | 31,05 | 31,45 | 30,42 | 30,59 | -1,99% | - |
| 07.10.2026 | 28,34 | 31,95 | 27,50 | 31,21 | 13,20% | 2.350,00 |
| 06.10.2026 | 27,14 | 28,20 | 27,12 | 27,57 | 1,55% | - |
| 05.10.2026 | 26,90 | 27,62 | 26,82 | 27,15 | 0,63% | - |
| 02.10.2026 | 26,47 | 27,27 | 26,29 | 26,98 | 2,16% | - |
| 01.10.2026 | 26,60 | 26,67 | 25,97 | 26,41 | -0,56% | - |
| 30.09.2026 | 26,31 | 26,78 | 26,21 | 26,56 | 1,30% | 4.800,00 |
| 29.09.2026 | 27,04 | 27,08 | 26,10 | 26,22 | -3,50% | - |
| 28.09.2026 | 26,76 | 27,21 | 26,47 | 27,17 | 0,97% | - |
| 25.09.2026 | 26,48 | 26,91 | 26,20 | 26,91 | 1,82% | - |
| 24.09.2026 | 26,33 | 26,65 | 26,27 | 26,43 | 0,00% | - |
| 23.09.2026 | 26,96 | 27,31 | 26,30 | 26,43 | -1,97% | - |
| 22.09.2026 | 26,70 | 27,03 | 26,54 | 26,96 | 0,79% | 102,00 |
| 21.09.2026 | 26,73 | 26,81 | 26,23 | 26,75 | 0,75% | - |
| 18.09.2026 | 26,59 | 26,75 | 26,37 | 26,55 | -0,04% | 23.500,00 |
| 17.09.2026 | 26,05 | 26,64 | 25,77 | 26,56 | 2,47% | - |
| 16.09.2026 | 25,87 | 26,09 | 25,75 | 25,92 | 0,50% | - |
| 15.09.2026 | 26,23 | 26,30 | 25,65 | 25,79 | -1,68% | 3.400,00 |
| 14.09.2026 | 26,16 | 26,63 | 26,07 | 26,23 | -0,30% | 15.000,00 |
| 11.09.2026 | 26,71 | 26,76 | 26,21 | 26,31 | -1,02% | 4.000,00 |
| 10.09.2026 | 26,78 | 27,13 | 26,56 | 26,58 | -0,52% | - |
| 09.09.2026 | 27,43 | 27,43 | 26,51 | 26,72 | -2,48% | 8.307,00 |
| 08.09.2026 | 27,49 | 27,69 | 27,33 | 27,40 | -0,51% | - |
| 07.09.2026 | 27,88 | 27,94 | 27,53 | 27,54 | -1,50% | - |
| 04.09.2026 | 28,08 | 28,16 | 27,89 | 27,96 | -0,32% | - |
| 03.09.2026 | 28,10 | 28,56 | 27,98 | 28,05 | -0,14% | - |
| 02.09.2026 | 28,18 | 28,49 | 27,98 | 28,09 | -0,25% | - |
| 01.09.2026 | 28,12 | 28,31 | 27,47 | 28,16 | 0,46% | - |
| 31.08.2026 | 27,84 | 28,24 | 27,82 | 28,03 | 0,72% | - |
| 28.08.2026 | 28,48 | 28,59 | 27,80 | 27,83 | -2,35% | - |
| 27.08.2026 | 28,18 | 28,59 | 27,91 | 28,50 | 1,60% | - |
| 26.08.2026 | 28,09 | 28,32 | 27,64 | 28,05 | -0,07% | - |
| 25.08.2026 | 28,77 | 28,91 | 27,91 | 28,07 | -2,13% | - |
| 24.08.2026 | 28,81 | 29,06 | 28,36 | 28,68 | -0,07% | - |
| 21.08.2026 | 27,95 | 28,89 | 27,76 | 28,70 | 3,31% | - |
| 20.08.2026 | 29,85 | 31,66 | 27,78 | 27,78 | -6,90% | - |
| 19.08.2026 | 29,72 | 29,96 | 29,39 | 29,84 | 0,13% | - |
| 18.08.2026 | 29,23 | 29,98 | 29,18 | 29,80 | 1,64% | - |
| 17.08.2026 | 29,31 | 29,53 | 29,06 | 29,32 | 0,24% | - |
| 14.08.2026 | 29,43 | 29,51 | 29,16 | 29,25 | -0,71% | - |
| 13.08.2026 | 29,83 | 29,97 | 29,32 | 29,46 | -1,11% | - |
| 12.08.2026 | 29,58 | 29,85 | 29,46 | 29,79 | 0,88% | - |
| 11.08.2026 | 29,55 | 29,73 | 29,47 | 29,53 | 0,07% | - |
| 10.08.2026 | 29,95 | 30,04 | 29,39 | 29,51 | -1,44% | - |
| 07.08.2026 | 29,35 | 30,12 | 29,35 | 29,94 | 1,94% | - |
| 06.08.2026 | 29,66 | 29,75 | 29,34 | 29,37 | -1,01% | - |
| 05.08.2026 | 29,30 | 29,77 | 29,14 | 29,67 | 1,30% | - |
| 04.08.2026 | 28,84 | 29,32 | 28,60 | 29,29 | 1,81% | - |
| 03.08.2026 | 29,87 | 29,96 | 28,69 | 28,77 | -3,03% | - |
| 31.07.2026 | 30,52 | 30,69 | 29,58 | 29,67 | -2,50% | - |
| 30.07.2026 | 29,90 | 30,46 | 29,72 | 30,43 | 1,98% | - |
| 29.07.2026 | 30,26 | 30,39 | 29,72 | 29,84 | -1,84% | - |
| 28.07.2026 | 30,06 | 30,46 | 29,90 | 30,40 | 1,27% | - |
| 27.07.2026 | 30,68 | 30,81 | 30,02 | 30,02 | -0,79% | - |
| 24.07.2026 | 30,53 | 30,58 | 30,22 | 30,26 | -0,85% | - |
| 23.07.2026 | 31,53 | 31,53 | 30,08 | 30,52 | -3,05% | - |
| 22.07.2026 | 31,68 | 31,70 | 30,95 | 31,48 | -0,47% | - |
| 21.07.2026 | 31,76 | 31,87 | 31,40 | 31,63 | 0,48% | - |
| 20.07.2026 | 32,12 | 32,20 | 31,48 | 31,48 | -2,02% | - |
| 17.07.2026 | 32,24 | 32,33 | 32,03 | 32,13 | -0,99% | - |
| 16.07.2026 | 32,15 | 32,60 | 31,99 | 32,45 | 1,47% | - |
| 15.07.2026 | 32,25 | 32,33 | 31,90 | 31,98 | 0,13% | - |
| 14.07.2026 | 32,04 | 32,38 | 31,90 | 31,94 | -0,16% | - |
| 13.07.2026 | 32,19 | 32,50 | 31,86 | 31,99 | -1,66% | - |
| 10.07.2026 | 32,55 | 32,74 | 32,25 | 32,53 | -0,06% | 10.800,00 |
| 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% | - |