154,367DKK
-3,88%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 161,06 | 161,06 | 154,95 | 155,17 | -3,38% | - |
| 03.01.2025 | 163,00 | 163,10 | 157,80 | 160,60 | -1,29% | 140.668,00 |
| 02.01.2025 | 159,70 | 162,90 | 159,60 | 162,70 | 2,26% | 113.821,00 |
| 30.12.2024 | 159,60 | 159,60 | 156,50 | 159,10 | -0,69% | 130.015,00 |
| 27.12.2024 | 157,90 | 161,30 | 157,90 | 160,20 | 1,97% | 128.542,00 |
| 23.12.2024 | 160,20 | 160,50 | 156,10 | 157,10 | -2,60% | 180.594,00 |
| 20.12.2024 | 154,20 | 161,30 | 151,80 | 161,30 | 4,20% | 614.195,00 |
| 19.12.2024 | 159,30 | 162,20 | 154,30 | 154,80 | -4,15% | 126.884,00 |
| 18.12.2024 | 153,00 | 163,50 | 153,00 | 161,50 | 5,56% | 452.191,00 |
| 17.12.2024 | 153,10 | 153,50 | 150,90 | 153,00 | -1,23% | 230.270,00 |
| 16.12.2024 | 153,00 | 155,10 | 152,90 | 154,90 | 1,18% | 127.350,00 |
| 13.12.2024 | 153,30 | 154,80 | 152,70 | 153,10 | -1,23% | 394.803,00 |
| 12.12.2024 | 153,80 | 156,90 | 152,30 | 155,00 | -0,32% | 261.235,00 |
| 11.12.2024 | 156,00 | 156,90 | 153,60 | 155,50 | -1,46% | 256.226,00 |
| 10.12.2024 | 159,80 | 161,20 | 157,80 | 157,80 | -1,25% | 112.989,00 |
| 09.12.2024 | 161,60 | 163,10 | 159,20 | 159,80 | -1,11% | 127.291,00 |
| 06.12.2024 | 163,30 | 164,20 | 159,70 | 161,60 | -0,92% | 125.535,00 |
| 05.12.2024 | 164,40 | 164,80 | 162,00 | 163,10 | -0,79% | 111.979,00 |
| 04.12.2024 | 162,30 | 164,70 | 161,70 | 164,40 | 1,29% | 86.725,00 |
| 03.12.2024 | 167,00 | 167,90 | 161,70 | 162,30 | -2,46% | 153.580,00 |
| 02.12.2024 | 162,00 | 166,40 | 162,00 | 166,40 | 2,72% | 183.204,00 |
| 29.11.2024 | 158,60 | 162,40 | 158,10 | 162,00 | 2,08% | 265.858,00 |
| 28.11.2024 | 160,90 | 162,00 | 158,20 | 158,70 | -1,37% | 94.691,00 |
| 27.11.2024 | 158,50 | 161,60 | 157,50 | 160,90 | 1,51% | 118.538,00 |
| 26.11.2024 | 156,90 | 158,60 | 156,60 | 158,50 | 0,32% | 112.689,00 |
| 25.11.2024 | 158,50 | 160,70 | 158,00 | 158,00 | -0,32% | 278.747,00 |
| 22.11.2024 | 154,20 | 158,90 | 154,20 | 158,50 | 2,43% | 131.258,00 |
| 21.11.2024 | 156,26 | 156,26 | 154,22 | 154,75 | -1,25% | - |
| 20.11.2024 | 154,00 | 156,90 | 153,80 | 156,70 | 2,55% | 182.330,00 |
| 19.11.2024 | 154,20 | 154,90 | 150,40 | 152,80 | -1,04% | 191.364,00 |
| 18.11.2024 | 156,90 | 158,90 | 154,10 | 154,40 | -2,28% | 144.926,00 |
| 15.11.2024 | 167,80 | 167,80 | 156,90 | 158,00 | -6,62% | 317.507,00 |
| 14.11.2024 | 170,00 | 172,50 | 165,10 | 169,20 | 5,95% | 494.592,00 |
| 13.11.2024 | 160,50 | 160,90 | 158,60 | 159,70 | -1,18% | 181.870,00 |
| 12.11.2024 | 166,60 | 166,90 | 159,40 | 161,60 | -3,23% | 323.371,00 |
| 11.11.2024 | 160,00 | 167,60 | 158,90 | 167,00 | 7,19% | 408.779,00 |
| 08.11.2024 | 154,70 | 157,60 | 153,80 | 155,80 | 0,65% | 156.764,00 |
| 07.11.2024 | 158,00 | 158,30 | 154,10 | 154,80 | -2,52% | 139.599,00 |
| 06.11.2024 | 160,70 | 163,50 | 158,50 | 158,80 | -0,50% | 84.051,00 |
| 05.11.2024 | 160,60 | 161,90 | 158,80 | 159,60 | -1,30% | 67.012,00 |
| 04.11.2024 | 163,10 | 164,80 | 161,70 | 161,70 | -1,16% | 83.755,00 |
| 01.11.2024 | 160,40 | 164,10 | 160,20 | 163,60 | 2,00% | 112.695,00 |
| 31.10.2024 | 161,10 | 161,90 | 158,00 | 160,40 | -1,53% | 138.202,00 |
| 30.10.2024 | 165,00 | 165,50 | 162,10 | 162,90 | -1,69% | 90.215,00 |
| 29.10.2024 | 166,10 | 167,10 | 164,40 | 165,70 | 0,12% | 100.605,00 |
| 28.10.2024 | 165,90 | 166,50 | 164,10 | 165,50 | -0,24% | 80.990,00 |
| 25.10.2024 | 164,10 | 166,60 | 164,10 | 165,90 | 0,67% | 68.985,00 |
| 24.10.2024 | 163,00 | 166,20 | 162,40 | 164,80 | 1,04% | 107.045,00 |
| 23.10.2024 | 164,20 | 164,70 | 163,10 | 163,10 | -1,09% | 73.733,00 |
| 22.10.2024 | 167,10 | 167,10 | 163,70 | 164,90 | -1,55% | 131.296,00 |
| 21.10.2024 | 172,50 | 172,50 | 167,50 | 167,50 | -2,90% | 113.114,00 |
| 18.10.2024 | 172,80 | 174,00 | 172,00 | 172,50 | -0,52% | 58.350,00 |
| 17.10.2024 | 171,20 | 174,00 | 170,70 | 173,40 | 1,05% | 91.143,00 |
| 16.10.2024 | 173,00 | 173,40 | 166,70 | 171,60 | -0,26% | 105.269,00 |
| 15.10.2024 | 168,96 | 172,93 | 168,80 | 172,05 | 2,17% | - |
| 14.10.2024 | 165,60 | 168,70 | 165,30 | 168,40 | 1,69% | 104.780,00 |
| 11.10.2024 | 164,00 | 166,40 | 163,90 | 165,60 | 0,73% | 150.105,00 |
| 10.10.2024 | 165,30 | 165,60 | 163,90 | 164,40 | -0,54% | 118.978,00 |
| 09.10.2024 | 166,70 | 167,90 | 164,50 | 165,30 | -1,08% | 115.320,00 |
| 08.10.2024 | 167,00 | 168,80 | 166,40 | 167,10 | -0,54% | 127.631,00 |
| 07.10.2024 | 166,10 | 169,10 | 165,90 | 168,00 | 1,63% | 134.149,00 |
| 04.10.2024 | 167,00 | 167,50 | 164,50 | 165,30 | -1,02% | 152.919,00 |
| 03.10.2024 | 168,90 | 168,90 | 166,20 | 167,00 | -1,71% | 144.357,00 |
| 02.10.2024 | 170,80 | 170,80 | 167,90 | 169,90 | -0,70% | 133.576,00 |
| 01.10.2024 | 171,80 | 173,10 | 168,70 | 171,10 | -0,41% | 124.417,00 |
| 30.09.2024 | 170,30 | 172,60 | 170,30 | 171,80 | 0,12% | 153.282,00 |
| 27.09.2024 | 173,70 | 173,70 | 170,10 | 171,60 | -1,15% | 140.202,00 |
| 26.09.2024 | 177,30 | 177,30 | 173,60 | 173,60 | -1,31% | 131.882,00 |
| 25.09.2024 | 170,90 | 176,20 | 168,50 | 175,90 | 2,57% | 127.404,00 |
| 24.09.2024 | 180,20 | 180,20 | 171,30 | 171,50 | -4,83% | 198.358,00 |
| 23.09.2024 | 182,40 | 182,40 | 179,60 | 180,20 | -0,93% | 101.511,00 |
| 20.09.2024 | 181,50 | 182,50 | 178,90 | 181,90 | 0,22% | 243.614,00 |
| 19.09.2024 | 180,00 | 182,00 | 178,80 | 181,50 | 1,97% | 119.466,00 |
| 18.09.2024 | 177,50 | 178,80 | 176,10 | 178,00 | 0,00% | 136.651,00 |
| 17.09.2024 | 180,70 | 180,70 | 177,80 | 178,00 | -1,22% | 135.373,00 |
| 16.09.2024 | 181,90 | 182,50 | 180,20 | 180,20 | -1,31% | 131.359,00 |
| 13.09.2024 | 182,20 | 183,50 | 181,70 | 182,60 | 0,61% | 105.156,00 |
| 12.09.2024 | 178,90 | 182,10 | 178,20 | 181,50 | 2,37% | 155.474,00 |
| 11.09.2024 | 178,40 | 179,00 | 175,60 | 177,30 | -0,17% | 163.949,00 |
| 10.09.2024 | 178,00 | 178,90 | 176,00 | 177,60 | -0,22% | 264.929,00 |
| 09.09.2024 | 172,00 | 178,60 | 172,00 | 178,00 | 3,73% | 184.834,00 |
| 06.09.2024 | 169,40 | 173,70 | 167,50 | 171,60 | 0,53% | 165.001,00 |
| 05.09.2024 | 172,00 | 172,90 | 169,00 | 170,70 | -1,10% | 107.693,00 |
| 04.09.2024 | 173,80 | 174,10 | 171,10 | 172,60 | -1,93% | 140.334,00 |
| 03.09.2024 | 180,00 | 180,30 | 175,20 | 176,00 | -2,22% | 138.214,00 |
| 02.09.2024 | 179,50 | 180,30 | 177,20 | 180,00 | 0,56% | 136.907,00 |
| 30.08.2024 | 179,00 | 179,60 | 177,20 | 179,00 | 0,56% | 407.491,00 |
| 29.08.2024 | 178,10 | 178,60 | 175,30 | 178,00 | 0,00% | 191.772,00 |
| 28.08.2024 | 181,80 | 182,20 | 177,70 | 178,00 | -1,55% | 216.309,00 |
| 27.08.2024 | 183,80 | 185,60 | 179,00 | 180,80 | -0,93% | 260.024,00 |
| 26.08.2024 | 180,90 | 182,50 | 176,80 | 182,50 | 0,94% | 361.094,00 |
| 23.08.2024 | 172,60 | 182,50 | 170,00 | 180,80 | 12,23% | 1.352.271,00 |
| 22.08.2024 | 161,30 | 162,10 | 159,10 | 161,10 | 0,44% | 159.586,00 |
| 21.08.2024 | 161,00 | 161,20 | 159,30 | 160,40 | -0,62% | 92.705,00 |
| 20.08.2024 | 162,10 | 163,70 | 160,20 | 161,40 | -0,31% | 123.004,00 |
| 19.08.2024 | 158,30 | 162,10 | 157,50 | 161,90 | 2,15% | 158.619,00 |
| 16.08.2024 | 159,00 | 159,80 | 157,20 | 158,50 | 0,06% | 156.445,00 |
| 15.08.2024 | 158,00 | 159,50 | 156,90 | 158,40 | 0,89% | 165.985,00 |
| 14.08.2024 | 155,10 | 157,20 | 154,20 | 157,00 | 1,29% | 153.923,00 |
| 13.08.2024 | 154,20 | 155,10 | 152,20 | 155,00 | 0,71% | 62.392,00 |