27,840€
-1,28%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 28,05 | 28,33 | 27,77 | 27,99 | -0,74% | - |
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% | - |
22.09.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 0,36% | - |
19.09.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,29% | - |
18.09.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 1,23% | - |
17.09.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 0,29% | - |
16.09.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,44% | - |
15.09.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,36% | - |
12.09.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,15% | - |
11.09.2025 | 27,38 | 27,80 | 27,38 | 27,80 | 1,98% | 4,00 |
10.09.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 1,04% | - |
09.09.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,07% | - |
08.09.2025 | 27,14 | 27,16 | 27,00 | 27,00 | -2,10% | 141,00 |
05.09.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,22% | - |
04.09.2025 | 26,98 | 27,52 | 26,98 | 27,52 | 0,22% | 5,00 |
03.09.2025 | 26,98 | 27,46 | 26,98 | 27,46 | -0,22% | 1,00 |
02.09.2025 | 27,18 | 27,52 | 27,18 | 27,52 | 2,92% | 1,00 |
01.09.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 0,60% | - |
29.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,38% | - |
28.08.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -1,34% | - |
27.08.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -0,67% | - |
26.08.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -2,17% | - |
25.08.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 4,38% | - |
22.08.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,57% | 10,00 |
21.08.2025 | 26,02 | 26,88 | 26,01 | 26,31 | 6,35% | - |
20.08.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 0,32% | - |
19.08.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 1,07% | - |
18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
15.08.2025 | 24,50 | 25,00 | 24,50 | 25,00 | 0,89% | 1,00 |
14.08.2025 | 24,34 | 24,78 | 24,34 | 24,78 | -0,08% | 1,00 |
13.08.2025 | 24,48 | 24,80 | 24,48 | 24,80 | 4,20% | 1,00 |
12.08.2025 | 23,72 | 23,80 | 23,72 | 23,80 | -0,83% | 351,00 |
11.08.2025 | 23,68 | 24,00 | 23,68 | 24,00 | -1,56% | 1,00 |
08.08.2025 | 24,64 | 24,64 | 24,38 | 24,38 | 0,00% | 83,00 |
07.08.2025 | 24,34 | 24,62 | 24,34 | 24,38 | -1,06% | 32,00 |
06.08.2025 | 24,98 | 24,98 | 24,64 | 24,64 | -2,61% | 5,00 |
05.08.2025 | 24,88 | 25,30 | 24,88 | 25,30 | 1,20% | 19,00 |
04.08.2025 | 25,24 | 25,24 | 25,00 | 25,00 | -1,65% | 5,00 |
01.08.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -1,17% | - |
31.07.2025 | 25,62 | 25,72 | 25,62 | 25,72 | -1,15% | 152,00 |
30.07.2025 | 25,80 | 26,02 | 25,70 | 26,02 | -1,74% | 8,00 |
29.07.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,23% | - |
28.07.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 1,07% | - |
25.07.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 1,08% | - |
24.07.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 1,88% | - |
23.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,08% | - |
22.07.2025 | 25,58 | 25,58 | 25,48 | 25,48 | -1,70% | 350,00 |
21.07.2025 | 25,84 | 25,92 | 25,84 | 25,92 | -0,99% | 1,00 |
18.07.2025 | 25,88 | 26,18 | 25,88 | 26,18 | 0,31% | 4,00 |
17.07.2025 | 26,02 | 26,10 | 26,02 | 26,10 | 0,93% | 6,00 |
16.07.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,15% | - |
15.07.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 1,40% | - |
14.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,05% | - |
11.07.2025 | 25,98 | 26,34 | 25,98 | 26,34 | 2,25% | 1,00 |
10.07.2025 | 25,48 | 25,76 | 25,48 | 25,76 | 0,63% | 6,00 |
09.07.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | 10,00 |
08.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
07.07.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 1,29% | 5,00 |
04.07.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,88% | - |
03.07.2025 | 24,76 | 25,00 | 24,76 | 25,00 | 1,21% | 300,00 |
02.07.2025 | 25,12 | 25,12 | 24,70 | 24,70 | -2,76% | 29,00 |
01.07.2025 | 24,88 | 25,40 | 24,88 | 25,40 | 1,60% | 20,00 |
30.06.2025 | 24,72 | 25,00 | 24,72 | 25,00 | 0,08% | 90,00 |
27.06.2025 | 24,72 | 24,98 | 24,72 | 24,98 | 0,08% | 2,00 |
26.06.2025 | 24,38 | 24,96 | 24,38 | 24,96 | 0,32% | 1,00 |
25.06.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 0,32% | - |
24.06.2025 | 24,80 | 24,98 | 24,78 | 24,80 | 0,57% | 151,00 |
23.06.2025 | 24,00 | 24,66 | 24,00 | 24,66 | 1,90% | 21,00 |
20.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
19.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
18.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,48% | - |
17.06.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,57% | - |
16.06.2025 | 24,68 | 24,68 | 24,50 | 24,50 | 0,00% | 50,00 |
13.06.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
12.06.2025 | 24,98 | 24,98 | 24,90 | 24,90 | -0,08% | 350,00 |
11.06.2025 | 24,66 | 24,98 | 24,66 | 24,92 | -0,24% | 301,00 |
10.06.2025 | 25,10 | 25,10 | 24,98 | 24,98 | -0,32% | 17,00 |
09.06.2025 | 24,74 | 25,06 | 24,74 | 25,06 | 1,46% | 2,00 |
06.06.2025 | 24,34 | 24,70 | 24,34 | 24,70 | 0,32% | 11,00 |
05.06.2025 | 24,28 | 24,66 | 24,28 | 24,62 | 0,08% | 2,00 |
04.06.2025 | 24,26 | 24,60 | 24,26 | 24,60 | -0,89% | 1,00 |
03.06.2025 | 24,24 | 24,82 | 24,24 | 24,82 | 1,80% | 1,00 |
02.06.2025 | 23,60 | 24,38 | 23,60 | 24,38 | 1,67% | 314,00 |
30.05.2025 | 23,60 | 23,98 | 23,60 | 23,98 | 0,25% | 1,00 |
29.05.2025 | 23,80 | 23,92 | 23,80 | 23,92 | 1,96% | 4,00 |