32,580€
0,96%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,86 | 33,04 | 32,31 | 32,55 | 0,87% | - |
| 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% | - |
| 03.06.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -0,86% | - |
| 02.06.2026 | 34,96 | 34,96 | 34,96 | 34,96 | -1,58% | - |
| 01.06.2026 | 35,52 | 35,52 | 35,52 | 35,52 | -0,62% | - |
| 29.05.2026 | 35,62 | 35,97 | 35,47 | 35,74 | 0,56% | - |
| 28.05.2026 | 35,50 | 35,66 | 35,19 | 35,54 | -0,22% | - |
| 27.05.2026 | 35,32 | 36,09 | 35,32 | 35,62 | 1,54% | - |
| 26.05.2026 | 35,60 | 35,60 | 34,57 | 35,08 | -1,79% | - |
| 25.05.2026 | 35,36 | 35,80 | 35,32 | 35,72 | 1,71% | - |
| 22.05.2026 | 35,19 | 35,31 | 35,01 | 35,12 | 0,06% | - |
| 21.05.2026 | 34,44 | 35,16 | 34,44 | 35,10 | 1,59% | - |
| 20.05.2026 | 33,47 | 34,74 | 33,47 | 34,55 | 2,77% | - |
| 19.05.2026 | 33,32 | 33,88 | 33,30 | 33,62 | 0,87% | - |
| 18.05.2026 | 33,44 | 34,09 | 33,04 | 33,33 | -1,19% | - |
| 15.05.2026 | 33,92 | 33,98 | 33,68 | 33,73 | -1,49% | - |
| 14.05.2026 | 34,13 | 34,31 | 33,90 | 34,24 | 1,24% | - |
| 13.05.2026 | 33,78 | 34,01 | 33,63 | 33,82 | 0,65% | - |
| 12.05.2026 | 33,08 | 33,77 | 33,08 | 33,60 | 0,09% | - |
| 11.05.2026 | 34,12 | 34,29 | 33,49 | 33,57 | -1,87% | - |
| 08.05.2026 | 34,34 | 34,34 | 33,95 | 34,21 | -0,64% | - |
| 07.05.2026 | 34,54 | 34,83 | 34,12 | 34,43 | -0,15% | - |
| 06.05.2026 | 34,16 | 34,50 | 33,81 | 34,48 | 0,15% | - |
| 05.05.2026 | 34,42 | 34,56 | 33,65 | 34,43 | -0,20% | - |
| 04.05.2026 | 32,73 | 35,05 | 32,45 | 34,50 | 8,22% | - |
| 30.04.2026 | 31,18 | 32,26 | 31,18 | 31,88 | 1,63% | - |
| 29.04.2026 | 31,26 | 31,78 | 31,19 | 31,37 | 0,16% | - |
| 28.04.2026 | 30,71 | 31,36 | 30,59 | 31,32 | 2,12% | - |
| 27.04.2026 | 30,24 | 30,78 | 30,00 | 30,67 | 1,49% | - |
| 24.04.2026 | 30,01 | 30,30 | 29,65 | 30,22 | 0,00% | - |
| 23.04.2026 | 30,43 | 30,54 | 30,00 | 30,22 | -1,37% | - |
| 22.04.2026 | 29,96 | 30,64 | 29,95 | 30,64 | 2,13% | - |
| 21.04.2026 | 29,76 | 30,67 | 29,69 | 30,00 | 1,28% | - |
| 20.04.2026 | 27,84 | 30,63 | 27,84 | 29,62 | 5,18% | - |
| 17.04.2026 | 27,82 | 28,16 | 27,82 | 28,16 | -1,40% | 28,00 |
| 16.04.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -0,28% | - |
| 15.04.2026 | 28,64 | 28,64 | 28,64 | 28,64 | 0,07% | - |
| 14.04.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 2,14% | - |
| 13.04.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -1,75% | - |
| 10.04.2026 | 27,76 | 28,52 | 27,76 | 28,52 | 3,26% | 4,00 |
| 09.04.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -2,61% | - |
| 08.04.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 3,81% | - |
| 07.04.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 1,26% | - |
| 02.04.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,32% | - |
| 01.04.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 1,86% | - |
| 31.03.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 0,07% | - |
| 30.03.2026 | 26,82 | 26,82 | 26,82 | 26,82 | -1,47% | - |
| 27.03.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 3,34% | - |
| 26.03.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 0,46% | - |
| 25.03.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -1,43% | - |
| 24.03.2026 | 26,82 | 26,82 | 26,60 | 26,60 | 0,00% | 5,00 |
| 23.03.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | 18,00 |
| 20.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,38% | - |
| 19.03.2026 | 27,60 | 27,70 | 27,58 | 27,58 | -3,02% | 24,00 |
| 18.03.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 2,16% | - |
| 17.03.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 1,24% | - |
| 16.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | 500,00 |
| 13.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 5,00 |
| 12.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 11.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,82% | - |
| 10.03.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 2,68% | - |
| 09.03.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -2,74% | - |
| 06.03.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 1,22% | - |
| 05.03.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 3,29% | - |
| 04.03.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -0,63% | - |
| 03.03.2026 | 29,12 | 29,12 | 28,76 | 28,76 | -0,35% | 10,00 |
| 02.03.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 3,22% | - |
| 27.02.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -0,50% | - |
| 26.02.2026 | 27,94 | 28,10 | 27,94 | 28,10 | -0,21% | 70,00 |
| 25.02.2026 | 28,76 | 28,76 | 28,16 | 28,16 | -2,43% | 1,00 |
| 24.02.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 1,98% | 2,00 |
| 23.02.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,80% | - |
| 20.02.2026 | 29,42 | 29,42 | 28,82 | 28,82 | -0,62% | 1,00 |
| 19.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 18.02.2026 | 29,08 | 29,08 | 28,80 | 28,80 | -0,89% | 2,00 |
| 17.02.2026 | 28,48 | 29,06 | 28,48 | 29,06 | 0,83% | 1,00 |