19,660€
-0,51%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,50 | 19,80 | 19,39 | 19,65 | -0,58% | - |
| 24.04.2025 | 19,60 | 19,91 | 19,60 | 19,76 | 1,86% | 11,00 |
| 23.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,09% | - |
| 22.04.2025 | 19,63 | 19,63 | 19,19 | 19,19 | -2,69% | 5,00 |
| 17.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,20% | - |
| 16.04.2025 | 19,26 | 19,68 | 19,26 | 19,68 | 2,61% | 100,00 |
| 15.04.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,63% | - |
| 14.04.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,05% | - |
| 11.04.2025 | 18,32 | 19,05 | 18,32 | 19,05 | 0,37% | 2,00 |
| 10.04.2025 | 18,97 | 18,98 | 18,97 | 18,98 | 5,44% | 2,00 |
| 09.04.2025 | 18,35 | 18,35 | 17,73 | 18,00 | -1,26% | 16,00 |
| 08.04.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,60% | - |
| 07.04.2025 | 17,87 | 18,34 | 17,61 | 18,34 | -2,55% | 26,00 |
| 04.04.2025 | 18,96 | 18,96 | 18,82 | 18,82 | 1,67% | 500,00 |
| 03.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,02% | - |
| 02.04.2025 | 18,77 | 19,08 | 18,70 | 18,70 | 1,03% | 16,00 |
| 01.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,70% | - |
| 31.03.2025 | 19,36 | 19,36 | 18,83 | 18,83 | -2,33% | 206,00 |
| 28.03.2025 | 18,52 | 19,28 | 18,52 | 19,28 | 2,66% | 43,00 |
| 27.03.2025 | 18,56 | 18,78 | 18,45 | 18,78 | 0,27% | 146,00 |
| 26.03.2025 | 18,62 | 18,73 | 18,56 | 18,73 | -1,11% | 26,00 |
| 25.03.2025 | 18,99 | 19,05 | 18,94 | 18,94 | -1,41% | 57,00 |
| 24.03.2025 | 19,40 | 19,40 | 19,00 | 19,21 | -0,98% | 3.232,00 |
| 21.03.2025 | 19,65 | 19,65 | 19,40 | 19,40 | -0,15% | 655,00 |
| 20.03.2025 | 19,26 | 19,64 | 19,26 | 19,43 | 1,25% | 22,00 |
| 19.03.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,42% | - |
| 18.03.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -1,68% | - |
| 17.03.2025 | 18,95 | 19,60 | 18,95 | 19,60 | 6,12% | 500,00 |
| 14.03.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -1,23% | - |
| 13.03.2025 | 18,32 | 18,70 | 18,32 | 18,70 | 2,69% | 100,00 |
| 12.03.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -1,25% | - |
| 11.03.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,27% | - |
| 10.03.2025 | 19,07 | 19,07 | 18,39 | 18,39 | -5,01% | 210,00 |
| 07.03.2025 | 18,90 | 19,36 | 18,90 | 19,36 | -2,07% | 200,00 |
| 06.03.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 0,71% | 250,00 |
| 05.03.2025 | 19,94 | 19,94 | 19,63 | 19,63 | -2,24% | 1.490,00 |
| 04.03.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -3,83% | - |
| 03.03.2025 | 20,52 | 20,88 | 20,52 | 20,88 | -1,23% | 150,00 |
| 28.02.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 2,92% | - |
| 27.02.2025 | 20,68 | 20,80 | 20,54 | 20,54 | -2,47% | 120,00 |
| 26.02.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,66% | - |
| 25.02.2025 | 20,66 | 21,20 | 20,66 | 21,20 | 0,38% | 33,00 |
| 24.02.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -1,49% | - |
| 21.02.2025 | 20,66 | 21,44 | 20,66 | 21,44 | -1,29% | 5,00 |
| 20.02.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 4,32% | - |
| 19.02.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,10% | - |
| 18.02.2025 | 20,44 | 20,84 | 20,44 | 20,84 | 1,26% | 200,00 |
| 17.02.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -1,53% | - |
| 14.02.2025 | 21,04 | 21,04 | 20,90 | 20,90 | 0,29% | 321,00 |
| 13.02.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,95% | - |
| 12.02.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -1,22% | - |
| 11.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,66% | - |
| 10.02.2025 | 21,32 | 21,76 | 21,32 | 21,66 | 1,88% | 578,00 |
| 07.02.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,19% | - |
| 06.02.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 3,11% | - |
| 05.02.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -2,19% | - |
| 04.02.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,09% | - |
| 03.02.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -4,27% | - |
| 31.01.2025 | 21,02 | 22,00 | 21,02 | 22,00 | 8,70% | 715,00 |
| 30.01.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -1,84% | - |
| 29.01.2025 | 21,04 | 21,04 | 20,62 | 20,62 | 0,29% | 117,00 |
| 28.01.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,19% | - |
| 27.01.2025 | 20,26 | 20,52 | 20,26 | 20,52 | -0,68% | 33,00 |
| 24.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,10% | - |
| 23.01.2025 | 20,70 | 20,70 | 20,60 | 20,64 | -1,15% | 650,00 |
| 22.01.2025 | 20,22 | 20,96 | 20,22 | 20,88 | 3,57% | 122,00 |
| 21.01.2025 | 19,74 | 20,16 | 19,74 | 20,16 | 0,80% | 85,00 |
| 20.01.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -0,10% | 60,00 |
| 17.01.2025 | 20,08 | 20,12 | 20,02 | 20,02 | 0,81% | 500,00 |
| 16.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 1,59% | - |
| 15.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,06% | - |
| 14.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,00% | - |
| 13.01.2025 | 20,50 | 20,50 | 19,76 | 19,76 | -2,85% | 940,00 |
| 10.01.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,49% | - |
| 09.01.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -1,36% | - |
| 08.01.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -1,06% | - |
| 07.01.2025 | 20,58 | 20,74 | 20,58 | 20,74 | -2,81% | 250,00 |
| 06.01.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,19% | - |
| 03.01.2025 | 21,93 | 21,93 | 21,10 | 21,30 | -2,34% | - |
| 02.01.2025 | 21,43 | 21,85 | 21,32 | 21,81 | 2,59% | - |
| 30.12.2024 | 21,31 | 21,37 | 20,97 | 21,26 | -0,93% | - |
| 27.12.2024 | 21,23 | 21,68 | 21,13 | 21,46 | 0,80% | - |
| 23.12.2024 | 21,50 | 21,50 | 20,96 | 21,29 | 3,55% | - |
| 20.12.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -2,93% | - |
| 19.12.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 4,33% | - |
| 18.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,36% | - |
| 17.12.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,00% | - |
| 16.12.2024 | 20,38 | 20,58 | 20,38 | 20,58 | -0,10% | 150,00 |
| 13.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,10% | - |
| 12.12.2024 | 20,64 | 20,64 | 20,62 | 20,62 | -1,34% | 50,00 |
| 11.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 10.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,59% | - |
| 09.12.2024 | 21,54 | 21,54 | 21,44 | 21,44 | -1,29% | 25,00 |
| 06.12.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,18% | - |
| 05.12.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,55% | - |
| 04.12.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -2,43% | - |
| 03.12.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 0,82% | - |
| 02.12.2024 | 21,56 | 22,00 | 21,56 | 22,00 | 1,48% | 520,00 |
| 29.11.2024 | 21,06 | 21,68 | 21,06 | 21,68 | 1,03% | 1,00 |
| 28.11.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,37% | - |