28,310€
1,54%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,34% | - |
| 27.05.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,34% | - |
| 26.05.2025 | 23,30 | 23,46 | 23,30 | 23,46 | -0,68% | 2,00 |
| 23.05.2025 | 23,08 | 23,62 | 23,08 | 23,62 | 1,90% | 1,00 |
| 22.05.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,43% | - |
| 21.05.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,41% | - |
| 20.05.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -1,04% | - |
| 19.05.2025 | 22,56 | 23,04 | 22,56 | 23,00 | 3,70% | 274,00 |
| 16.05.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,16% | - |
| 15.05.2025 | 22,18 | 22,44 | 22,18 | 22,44 | -1,06% | 1,00 |
| 14.05.2025 | 22,12 | 22,68 | 22,12 | 22,68 | 1,43% | 11,00 |
| 13.05.2025 | 21,90 | 22,36 | 21,90 | 22,36 | 1,91% | 100,00 |
| 12.05.2025 | 21,96 | 21,96 | 21,94 | 21,94 | 0,55% | 9,00 |
| 09.05.2025 | 21,38 | 21,82 | 21,38 | 21,82 | 1,58% | 1,00 |
| 08.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -2,54% | - |
| 07.05.2025 | 22,22 | 22,22 | 22,04 | 22,04 | 0,18% | 6,00 |
| 06.05.2025 | 21,12 | 22,00 | 21,12 | 22,00 | 4,56% | 1.012,00 |
| 05.05.2025 | 21,02 | 21,26 | 21,02 | 21,04 | 1,64% | 30,00 |