ALK-Abelló AS
[WKN: A3DHX9 | ISIN: DK0061802139]
Aktienkurse
19,185€ 3,65%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid: Ask:

Aktienkurse zur ALK-Abelló AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 19,02 19,29 18,65 19,19 3,65% -
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% -
27.11.2024 21,04 21,38 21,04 21,38 2,20% 500,00
26.11.2024 20,92 20,92 20,92 20,92 -1,13% -
25.11.2024 21,16 21,16 21,16 21,16 -0,52% -
22.11.2024 20,70 21,31 20,70 21,27 1,38% -
21.11.2024 20,78 20,98 20,59 20,98 -0,19% -
20.11.2024 20,73 21,04 20,60 21,02 3,67% -
19.11.2024 20,67 20,85 20,12 20,28 -2,90% -
18.11.2024 21,02 21,39 20,71 20,88 -2,48% -
15.11.2024 22,44 22,44 21,30 21,41 -3,17% -
14.11.2024 22,74 23,17 22,11 22,11 2,22% -
13.11.2024 21,54 21,67 21,30 21,63 -0,37% -
12.11.2024 22,34 22,40 21,30 21,71 -2,86% -
11.11.2024 21,10 22,53 21,10 22,35 6,63% -