20,090€
-6,82%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 20,68 | 20,68 | 20,57 | 20,57 | -0,56% | - |
| 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% | - |
| 17.12.2024 | 20,63 | 20,67 | 20,14 | 20,37 | -1,43% | - |
| 16.12.2024 | 20,53 | 20,74 | 20,44 | 20,66 | 0,36% | - |
| 13.12.2024 | 20,65 | 20,80 | 20,43 | 20,59 | -0,27% | - |
| 12.12.2024 | 20,81 | 20,96 | 20,37 | 20,64 | -1,15% | - |
| 11.12.2024 | 21,34 | 21,40 | 20,55 | 20,88 | -2,02% | 1.572,00 |
| 10.12.2024 | 21,46 | 21,68 | 21,24 | 21,31 | -0,98% | - |
| 09.12.2024 | 21,58 | 21,92 | 21,31 | 21,52 | -0,23% | - |
| 06.12.2024 | 21,76 | 22,02 | 21,38 | 21,57 | -0,87% | - |
| 05.12.2024 | 21,82 | 22,14 | 21,64 | 21,76 | -0,46% | - |
| 04.12.2024 | 21,79 | 22,02 | 21,63 | 21,86 | 0,18% | - |
| 03.12.2024 | 22,12 | 22,56 | 21,61 | 21,82 | -1,31% | - |
| 02.12.2024 | 21,54 | 22,25 | 21,52 | 22,11 | 1,61% | - |
| 29.11.2024 | 21,70 | 24,86 | 21,24 | 21,76 | 2,06% | - |
| 28.11.2024 | 21,74 | 21,81 | 21,14 | 21,32 | -1,30% | - |
| 27.11.2024 | 21,24 | 21,74 | 21,07 | 21,60 | 1,69% | - |
| 26.11.2024 | 21,30 | 21,37 | 20,94 | 21,24 | -0,52% | - |
| 25.11.2024 | 21,16 | 21,60 | 21,16 | 21,35 | 0,57% | - |
| 22.11.2024 | 21,00 | 21,38 | 20,70 | 21,23 | 1,10% | - |
| 21.11.2024 | 20,97 | 21,01 | 20,59 | 21,00 | 0,10% | - |
| 20.11.2024 | 20,84 | 21,04 | 20,26 | 20,98 | 3,58% | - |
| 19.11.2024 | 20,97 | 21,00 | 20,12 | 20,26 | -2,85% | - |
| 18.11.2024 | 21,47 | 21,49 | 20,71 | 20,85 | -2,80% | - |
| 15.11.2024 | 22,09 | 22,44 | 21,30 | 21,45 | -3,51% | - |
| 14.11.2024 | 21,63 | 23,17 | 21,63 | 22,23 | 2,58% | - |
| 13.11.2024 | 21,59 | 21,70 | 21,30 | 21,67 | -0,05% | - |
| 12.11.2024 | 22,22 | 22,40 | 21,30 | 21,68 | -3,00% | - |
| 11.11.2024 | 21,06 | 22,53 | 21,05 | 22,35 | 6,63% | - |
| 08.11.2024 | 21,01 | 21,18 | 20,54 | 20,96 | 0,10% | - |
| 07.11.2024 | 21,31 | 21,31 | 20,70 | 20,94 | -1,64% | - |
| 06.11.2024 | 21,93 | 22,08 | 21,19 | 21,29 | -0,98% | - |
| 05.11.2024 | 21,92 | 21,94 | 21,21 | 21,50 | -1,69% | 280,00 |
| 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% | - |