29,890€
3,28%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 29,81 | 29,98 | 29,77 | 29,85 | 3,14% | - |
| 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% | - |
| 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% | - |