23,210€
0,74%
Echtzeit-Aktienkurs ALK-ABELLO AS B DK 10
Bid:
Ask:
Aktienkurse zur ALK-ABELLO AS B DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,74% | - |
| 05.09.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,39% | - |
| 04.09.2024 | 23,26 | 23,40 | 23,07 | 23,13 | -3,54% | - |
| 03.09.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 0,84% | - |
| 02.09.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,83% | - |
| 30.08.2024 | 23,96 | 24,16 | 23,70 | 23,98 | 1,14% | - |
| 29.08.2024 | 23,86 | 24,02 | 23,42 | 23,71 | -0,79% | - |
| 28.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,57% | - |
| 27.08.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 1,00% | - |
| 26.08.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,59% | - |
| 23.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 12,21% | - |
| 22.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,56% | - |
| 21.08.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,56% | - |
| 20.08.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,09% | - |
| 19.08.2024 | 21,08 | 21,56 | 21,08 | 21,56 | 1,89% | 40,00 |
| 16.08.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,19% | - |
| 15.08.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 2,42% | - |
| 14.08.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,78% | - |
| 13.08.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 5,19% | - |
| 12.08.2024 | 20,42 | 20,42 | 19,45 | 19,45 | -3,14% | - |
| 09.08.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -1,67% | - |
| 08.08.2024 | 20,04 | 20,42 | 20,04 | 20,42 | -0,20% | 40,00 |
| 07.08.2024 | 19,88 | 20,46 | 19,88 | 20,46 | 5,90% | 120,00 |
| 06.08.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,87% | - |
| 05.08.2024 | 19,29 | 19,49 | 19,04 | 19,49 | -5,75% | 147,00 |
| 02.08.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,39% | - |
| 01.08.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 3,28% | - |
| 31.07.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,10% | - |
| 30.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,60% | - |
| 29.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,91% | - |
| 26.07.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,49% | - |
| 25.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,00% | - |
| 24.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -1,28% | - |
| 23.07.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,39% | - |
| 22.07.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,59% | - |
| 19.07.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,69% | - |
| 18.07.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -1,55% | - |
| 17.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,88% | - |
| 16.07.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -2,48% | - |
| 15.07.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 1,55% | - |
| 12.07.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 1,18% | - |
| 11.07.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,59% | - |
| 10.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 09.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,17% | - |
| 08.07.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 0,59% | - |
| 05.07.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -0,20% | - |
| 04.07.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,59% | - |
| 03.07.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -1,06% | - |
| 02.07.2024 | 20,08 | 20,70 | 20,08 | 20,70 | 0,68% | 51,00 |
| 01.07.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,98% | - |
| 28.06.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,70% | - |
| 27.06.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -5,21% | - |
| 26.06.2024 | 21,20 | 21,20 | 21,12 | 21,12 | 1,44% | 15,00 |
| 25.06.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 0,97% | - |
| 24.06.2024 | 19,59 | 20,78 | 19,59 | 20,62 | 6,29% | 815,00 |
| 21.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,05% | - |
| 20.06.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,05% | - |
| 19.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 18.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,57% | - |
| 17.06.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,36% | - |
| 14.06.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,26% | - |
| 13.06.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 2,38% | - |
| 12.06.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,66% | - |
| 11.06.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,52% | - |
| 10.06.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 3,26% | - |
| 07.06.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,90% | - |
| 06.06.2024 | 19,43 | 19,43 | 18,90 | 18,90 | 0,37% | 40,00 |
| 05.06.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -6,41% | - |
| 04.06.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,69% | - |
| 03.06.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 2,43% | - |
| 31.05.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,60% | - |
| 30.05.2024 | 19,89 | 19,95 | 19,89 | 19,90 | -1,58% | 110,00 |
| 29.05.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,00% | - |
| 28.05.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -0,59% | - |
| 27.05.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -1,74% | - |
| 24.05.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,77% | 28,00 |
| 23.05.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,67% | - |
| 22.05.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 4,48% | 400,00 |
| 21.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 20.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,14% | - |
| 17.05.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 0,20% | - |
| 16.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,79% | - |
| 15.05.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,79% | - |
| 14.05.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,20% | - |
| 13.05.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,37% | - |
| 10.05.2024 | 20,46 | 20,80 | 20,46 | 20,50 | 0,29% | 2.160,00 |
| 09.05.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 0,00% | - |
| 08.05.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,78% | - |
| 07.05.2024 | 20,30 | 20,60 | 20,30 | 20,60 | 2,49% | 260,00 |
| 06.05.2024 | 19,80 | 20,10 | 19,80 | 20,10 | -0,40% | 10,00 |
| 03.05.2024 | 18,12 | 20,68 | 18,12 | 20,18 | 11,99% | 2.188,00 |
| 02.05.2024 | 17,45 | 18,02 | 17,38 | 18,02 | 2,56% | 960,00 |
| 30.04.2024 | 17,39 | 17,57 | 17,39 | 17,57 | 1,62% | 80,00 |
| 29.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 4,53% | - |
| 26.04.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,43% | - |
| 25.04.2024 | 16,81 | 16,81 | 16,72 | 16,78 | -1,93% | 305,00 |
| 24.04.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 1,00% | - |
| 23.04.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 1,50% | - |
| 22.04.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 0,00% | - |
| 19.04.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,48% | - |