32,430€
2,27%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,77 | 32,61 | 31,77 | 32,51 | 2,52% | - |
| 20.10.2026 | 31,67 | 31,97 | 31,67 | 31,71 | -0,38% | - |
| 19.10.2026 | 30,32 | 31,87 | 30,32 | 31,83 | 4,88% | - |
| 16.10.2026 | 31,12 | 31,12 | 30,33 | 30,35 | -2,51% | - |
| 15.10.2026 | 30,08 | 31,17 | 30,08 | 31,13 | 2,94% | - |
| 14.10.2026 | 30,42 | 30,53 | 30,03 | 30,24 | -0,53% | - |
| 13.10.2026 | 30,58 | 31,01 | 30,17 | 30,40 | -0,33% | - |
| 12.10.2026 | 30,38 | 30,89 | 30,13 | 30,50 | 0,49% | - |
| 09.10.2026 | 30,68 | 30,72 | 30,07 | 30,35 | -0,46% | - |
| 08.10.2026 | 31,45 | 31,45 | 30,48 | 30,49 | 4,56% | - |
| 07.10.2026 | 27,50 | 29,31 | 27,50 | 29,16 | 5,23% | - |
| 06.10.2026 | 27,24 | 28,20 | 27,24 | 27,71 | 2,48% | - |
| 05.10.2026 | 26,84 | 27,62 | 26,84 | 27,04 | 0,48% | - |
| 02.10.2026 | 26,47 | 27,27 | 26,29 | 26,91 | 1,78% | - |
| 01.10.2026 | 26,54 | 26,67 | 25,97 | 26,44 | -0,38% | - |
| 30.09.2026 | 26,25 | 26,78 | 26,23 | 26,54 | 1,53% | - |
| 29.09.2026 | 26,90 | 26,92 | 26,14 | 26,14 | -2,68% | - |
| 28.09.2026 | 26,74 | 26,90 | 26,47 | 26,86 | 0,60% | - |
| 25.09.2026 | 26,52 | 26,73 | 26,20 | 26,70 | 1,52% | - |
| 24.09.2026 | 26,37 | 26,65 | 26,28 | 26,30 | -0,68% | - |
| 23.09.2026 | 26,98 | 27,31 | 26,45 | 26,48 | -1,49% | - |
| 22.09.2026 | 26,72 | 26,97 | 26,54 | 26,88 | 0,79% | - |
| 21.09.2026 | 26,79 | 26,81 | 26,23 | 26,67 | 0,53% | - |
| 18.09.2026 | 26,57 | 26,75 | 26,37 | 26,53 | -0,34% | - |
| 17.09.2026 | 26,03 | 26,64 | 25,77 | 26,62 | 2,54% | - |
| 16.09.2026 | 25,87 | 26,09 | 25,75 | 25,96 | 0,74% | - |
| 15.09.2026 | 26,30 | 26,30 | 25,65 | 25,77 | -1,60% | - |
| 14.09.2026 | 26,13 | 26,49 | 26,07 | 26,19 | -1,10% | - |
| 11.09.2026 | 26,48 | 26,48 | 26,48 | 26,48 | -0,08% | - |
| 10.09.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,92% | - |
| 09.09.2026 | 27,20 | 27,20 | 27,02 | 27,02 | -1,39% | 47,00 |
| 08.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,58% | - |
| 07.09.2026 | 27,90 | 27,90 | 27,84 | 27,84 | -0,57% | 14,00 |
| 04.09.2026 | 27,94 | 28,18 | 27,94 | 28,00 | -0,07% | 8,00 |
| 03.09.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 0,29% | - |
| 02.09.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 0,00% | - |
| 01.09.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 0,79% | - |
| 31.08.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -2,26% | - |
| 28.08.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 0,93% | - |
| 27.08.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,30% | - |
| 26.08.2026 | 27,94 | 27,94 | 27,74 | 27,74 | -2,80% | 125,00 |
| 25.08.2026 | 28,54 | 28,78 | 28,54 | 28,54 | 0,07% | 104,00 |
| 24.08.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -1,14% | - |
| 21.08.2026 | 27,99 | 28,87 | 27,76 | 28,85 | 3,22% | - |
| 20.08.2026 | 30,90 | 30,90 | 27,88 | 27,95 | -6,52% | - |
| 19.08.2026 | 29,88 | 29,96 | 29,39 | 29,90 | 0,37% | - |
| 18.08.2026 | 29,38 | 29,98 | 29,35 | 29,79 | 1,40% | - |
| 17.08.2026 | 29,27 | 29,53 | 29,06 | 29,38 | 0,65% | - |
| 14.08.2026 | 29,45 | 29,51 | 29,16 | 29,19 | -0,58% | - |
| 13.08.2026 | 29,86 | 29,97 | 29,32 | 29,36 | -1,18% | - |
| 12.08.2026 | 29,62 | 29,85 | 29,46 | 29,71 | 0,51% | - |
| 11.08.2026 | 29,54 | 29,73 | 29,48 | 29,56 | 0,14% | - |
| 10.08.2026 | 29,98 | 30,04 | 29,39 | 29,52 | -1,40% | - |
| 07.08.2026 | 29,49 | 30,12 | 29,47 | 29,94 | 1,80% | - |
| 06.08.2026 | 29,75 | 29,75 | 29,38 | 29,41 | -0,78% | - |
| 05.08.2026 | 29,18 | 29,77 | 29,14 | 29,64 | 1,51% | - |
| 04.08.2026 | 28,84 | 29,22 | 28,60 | 29,20 | 1,67% | - |
| 03.08.2026 | 29,96 | 29,96 | 28,70 | 28,72 | -3,04% | - |
| 31.07.2026 | 30,49 | 30,69 | 29,61 | 29,62 | -2,24% | - |
| 30.07.2026 | 29,83 | 30,37 | 29,72 | 30,30 | 1,34% | - |
| 29.07.2026 | 30,26 | 30,33 | 29,72 | 29,90 | -1,52% | - |
| 28.07.2026 | 30,14 | 30,38 | 29,90 | 30,36 | 0,86% | - |
| 27.07.2026 | 30,66 | 30,66 | 30,07 | 30,10 | -1,12% | - |
| 24.07.2026 | 30,56 | 30,56 | 30,22 | 30,44 | 0,00% | - |
| 23.07.2026 | 31,51 | 31,51 | 30,08 | 30,44 | -3,09% | - |
| 22.07.2026 | 31,68 | 31,68 | 30,95 | 31,41 | -0,57% | - |
| 21.07.2026 | 31,76 | 31,76 | 31,40 | 31,59 | -0,82% | - |
| 20.07.2026 | 32,12 | 32,20 | 31,70 | 31,85 | -0,75% | - |
| 17.07.2026 | 32,23 | 32,33 | 32,03 | 32,09 | -1,26% | - |
| 16.07.2026 | 32,20 | 32,52 | 31,99 | 32,50 | 1,31% | - |
| 15.07.2026 | 32,24 | 32,33 | 31,90 | 32,08 | -0,40% | - |
| 14.07.2026 | 32,02 | 32,38 | 31,92 | 32,21 | 0,25% | - |
| 13.07.2026 | 32,26 | 32,50 | 31,86 | 32,13 | -1,05% | - |
| 10.07.2026 | 32,59 | 32,74 | 32,25 | 32,47 | -0,31% | - |
| 09.07.2026 | 32,86 | 33,04 | 32,31 | 32,57 | 0,93% | - |
| 08.07.2026 | 32,16 | 32,72 | 32,10 | 32,27 | 0,22% | - |
| 07.07.2026 | 32,28 | 32,43 | 32,06 | 32,20 | -0,46% | - |
| 06.07.2026 | 32,74 | 32,77 | 32,16 | 32,35 | -1,31% | - |
| 03.07.2026 | 32,78 | 32,78 | 32,78 | 32,78 | 0,99% | - |
| 02.07.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -0,61% | - |
| 01.07.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -2,97% | - |
| 30.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 0,30% | - |
| 29.06.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -0,42% | - |
| 26.06.2026 | 33,96 | 33,96 | 32,86 | 33,70 | -1,17% | 333,00 |
| 25.06.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 0,12% | - |
| 24.06.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 0,95% | - |
| 23.06.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 1,50% | - |
| 22.06.2026 | 33,24 | 33,24 | 33,24 | 33,24 | -0,66% | - |
| 19.06.2026 | 34,12 | 34,52 | 33,34 | 33,46 | -2,11% | - |
| 18.06.2026 | 35,39 | 35,56 | 34,05 | 34,18 | -3,20% | - |
| 17.06.2026 | 34,74 | 35,42 | 34,74 | 35,31 | 1,82% | - |
| 16.06.2026 | 36,13 | 36,13 | 34,58 | 34,68 | -3,91% | - |
| 15.06.2026 | 36,46 | 36,46 | 35,70 | 36,09 | -0,14% | - |
| 12.06.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 1,46% | - |
| 11.06.2026 | 35,62 | 35,62 | 35,62 | 35,62 | 1,25% | - |
| 10.06.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,23% | - |
| 09.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,34% | - |
| 08.06.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -1,91% | - |
| 05.06.2026 | 35,66 | 35,66 | 35,66 | 35,66 | 2,71% | - |
| 04.06.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 0,17% | - |