28,810€
1,52%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 29,00 | 29,09 | 28,57 | 28,72 | 1,20% | - |
| 13.02.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,14% | - |
| 12.02.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -1,04% | - |
| 11.02.2026 | 28,90 | 28,90 | 28,72 | 28,72 | -0,55% | 15,00 |
| 10.02.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -0,41% | - |
| 09.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,47% | - |
| 06.02.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -1,04% | - |
| 05.02.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -1,37% | - |
| 04.02.2026 | 29,28 | 29,28 | 29,28 | 29,28 | 0,90% | - |
| 03.02.2026 | 28,62 | 29,02 | 28,62 | 29,02 | 2,26% | 41,00 |
| 02.02.2026 | 27,40 | 28,38 | 27,40 | 28,38 | 1,28% | 2,00 |
| 30.01.2026 | 28,14 | 28,14 | 28,00 | 28,02 | -2,91% | 56,00 |
| 29.01.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 0,98% | - |
| 28.01.2026 | 29,29 | 29,29 | 28,29 | 28,58 | -1,45% | - |
| 27.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,75% | - |
| 26.01.2026 | 29,22 | 29,22 | 29,22 | 29,22 | -0,81% | - |
| 23.01.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 0,14% | - |
| 22.01.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -1,14% | - |
| 21.01.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,22% | - |
| 20.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,27% | - |
| 19.01.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -0,67% | - |
| 16.01.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -2,94% | - |
| 15.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | 1,12% | - |
| 14.01.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 0,40% | - |
| 13.01.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -2,14% | - |
| 12.01.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 0,85% | - |
| 09.01.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -0,20% | - |
| 08.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,20% | - |
| 07.01.2026 | 30,02 | 30,64 | 30,02 | 30,64 | 2,07% | 529,00 |
| 06.01.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -0,07% | - |
| 05.01.2026 | 30,30 | 30,30 | 30,02 | 30,04 | -1,57% | 91,00 |
| 02.01.2026 | 30,44 | 30,52 | 30,44 | 30,52 | -0,20% | 50,00 |
| 30.12.2025 | 30,40 | 30,58 | 30,40 | 30,58 | 0,46% | 1,00 |
| 29.12.2025 | 30,28 | 30,44 | 30,28 | 30,44 | 0,93% | 19,00 |
| 23.12.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 0,07% | - |
| 22.12.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,60% | - |
| 19.12.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 1,22% | - |
| 18.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,28% | - |
| 17.12.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -3,28% | - |
| 16.12.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,40% | - |
| 15.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,60% | - |
| 12.12.2025 | 30,10 | 30,10 | 29,98 | 29,98 | -0,46% | 1.500,00 |
| 11.12.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,40% | - |
| 10.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,46% | 321,00 |
| 09.12.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -0,92% | - |
| 08.12.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,52% | 51,00 |
| 05.12.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -1,04% | - |
| 04.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 03.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | - |
| 02.12.2025 | 31,26 | 31,26 | 30,80 | 31,20 | -0,89% | 346,00 |
| 01.12.2025 | 31,06 | 31,60 | 31,06 | 31,48 | 1,03% | 95,00 |
| 28.11.2025 | 31,16 | 31,16 | 31,14 | 31,16 | 0,13% | 301,00 |
| 27.11.2025 | 30,78 | 31,12 | 30,78 | 31,12 | 1,50% | 50,00 |
| 26.11.2025 | 30,56 | 30,66 | 30,56 | 30,66 | 1,66% | 122,00 |
| 25.11.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -1,50% | - |
| 24.11.2025 | 30,60 | 30,62 | 30,60 | 30,62 | 1,39% | 51,00 |
| 21.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -4,01% | - |
| 20.11.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,58% | - |
| 19.11.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 1,56% | - |
| 18.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 17.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,13% | - |
| 14.11.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 8,80% | - |
| 13.11.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -2,42% | - |
| 12.11.2025 | 27,46 | 28,88 | 27,46 | 28,88 | 5,32% | 122,00 |
| 11.11.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,00% | - |
| 10.11.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 1,18% | 47,00 |
| 07.11.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,07% | - |
| 06.11.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -1,53% | - |
| 05.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,86% | - |
| 04.11.2025 | 27,72 | 28,02 | 27,72 | 28,02 | -1,20% | 1,00 |
| 03.11.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,93% | - |
| 31.10.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,85% | - |
| 30.10.2025 | 28,32 | 28,34 | 28,32 | 28,34 | 0,93% | 1,00 |
| 29.10.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -1,47% | - |
| 28.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,20% | - |
| 27.10.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 0,83% | - |
| 24.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,62% | - |
| 23.10.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 0,57% | - |
| 22.10.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,98% | - |
| 21.10.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 1,71% | - |
| 20.10.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,89% | - |
| 17.10.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -1,08% | - |
| 16.10.2025 | 27,62 | 27,86 | 27,62 | 27,86 | -1,76% | 90,00 |
| 15.10.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,57% | - |
| 14.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 5,00 |
| 13.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 10.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,11% | - |
| 09.10.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,77% | - |
| 08.10.2025 | 28,30 | 28,50 | 28,30 | 28,50 | 0,99% | 15,00 |
| 07.10.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,57% | - |
| 06.10.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 0,21% | - |
| 03.10.2025 | 27,68 | 28,00 | 27,68 | 28,00 | -1,20% | 1,00 |
| 02.10.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 1,80% | 15,00 |
| 01.10.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 2,65% | - |
| 30.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,29% | 150,00 |
| 29.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,22% | - |
| 26.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -1,52% | - |
| 25.09.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,65% | - |
| 24.09.2025 | 27,58 | 27,74 | 27,58 | 27,74 | -1,00% | 1,00 |
| 23.09.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,14% | - |