215,262DKK
1,54%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 215,00 | 217,40 | 213,40 | 215,00 | 1,42% | 191.138,00 |
| 13.02.2026 | 213,60 | 214,40 | 212,00 | 212,00 | -1,12% | 82.863,00 |
| 12.02.2026 | 212,60 | 215,60 | 212,60 | 214,40 | 0,66% | 121.099,00 |
| 11.02.2026 | 215,20 | 217,00 | 211,20 | 213,00 | -2,29% | 109.397,00 |
| 10.02.2026 | 216,00 | 218,00 | 214,60 | 218,00 | 0,93% | 74.832,00 |
| 09.02.2026 | 219,00 | 220,00 | 216,00 | 216,00 | -0,74% | 132.772,00 |
| 06.02.2026 | 213,20 | 217,60 | 212,80 | 217,60 | 1,59% | 149.231,00 |
| 05.02.2026 | 216,60 | 217,80 | 213,40 | 214,20 | -1,20% | 49.766,00 |
| 04.02.2026 | 218,00 | 220,00 | 213,60 | 216,80 | -1,45% | 218.148,00 |
| 03.02.2026 | 215,00 | 220,20 | 212,80 | 220,00 | 3,77% | 314.540,00 |
| 02.02.2026 | 207,60 | 213,00 | 207,60 | 212,00 | 2,12% | 118.655,00 |
| 30.01.2026 | 210,20 | 211,60 | 207,60 | 207,60 | -1,33% | 196.866,00 |
| 29.01.2026 | 213,00 | 213,20 | 210,40 | 210,40 | -1,35% | 161.989,00 |
| 28.01.2026 | 218,22 | 218,22 | 211,57 | 213,29 | -2,16% | - |
| 27.01.2026 | 216,40 | 219,00 | 216,40 | 218,00 | 0,09% | 84.282,00 |
| 26.01.2026 | 218,40 | 219,20 | 215,80 | 217,80 | -0,73% | 136.431,00 |
| 23.01.2026 | 220,60 | 221,40 | 218,40 | 219,40 | -0,63% | 133.887,00 |
| 22.01.2026 | 222,20 | 223,20 | 219,20 | 220,80 | 0,36% | 121.688,00 |
| 21.01.2026 | 222,00 | 223,00 | 218,20 | 220,00 | -1,26% | 126.051,00 |
| 20.01.2026 | 220,60 | 222,80 | 218,20 | 222,80 | 0,91% | 111.278,00 |
| 19.01.2026 | 219,60 | 222,40 | 215,40 | 220,80 | -1,43% | 114.696,00 |
| 16.01.2026 | 222,80 | 225,40 | 222,40 | 224,00 | 0,54% | 395.288,00 |
| 15.01.2026 | 227,00 | 227,40 | 221,40 | 222,80 | -2,79% | 96.442,00 |
| 14.01.2026 | 228,20 | 231,80 | 227,80 | 229,20 | 0,53% | 97.071,00 |
| 13.01.2026 | 226,00 | 228,80 | 223,80 | 228,00 | 0,80% | 274.923,00 |
| 12.01.2026 | 230,00 | 231,40 | 226,00 | 226,20 | -1,65% | 124.442,00 |
| 09.01.2026 | 227,40 | 231,80 | 225,20 | 230,00 | 0,79% | 96.949,00 |
| 08.01.2026 | 229,80 | 232,20 | 228,20 | 228,20 | -0,70% | 178.842,00 |
| 07.01.2026 | 225,80 | 229,80 | 223,60 | 229,80 | 1,77% | 138.887,00 |
| 06.01.2026 | 227,80 | 229,60 | 224,60 | 225,80 | -0,09% | 135.977,00 |
| 05.01.2026 | 226,00 | 227,80 | 223,60 | 226,00 | -0,26% | 145.444,00 |
| 02.01.2026 | 228,60 | 230,00 | 224,40 | 226,60 | -0,87% | 102.479,00 |
| 30.12.2025 | 227,00 | 230,40 | 226,80 | 228,60 | 0,09% | 120.067,00 |
| 29.12.2025 | 227,00 | 229,00 | 225,60 | 228,40 | 0,35% | 75.919,00 |
| 23.12.2025 | 227,40 | 228,20 | 225,40 | 227,60 | 0,09% | 91.781,00 |
| 22.12.2025 | 226,20 | 227,40 | 224,20 | 227,40 | 0,26% | 120.214,00 |
| 19.12.2025 | 225,60 | 227,20 | 224,00 | 226,80 | 0,44% | 257.522,00 |
| 18.12.2025 | 223,00 | 225,80 | 221,80 | 225,80 | 1,26% | 131.160,00 |
| 17.12.2025 | 217,40 | 223,00 | 217,00 | 223,00 | 2,20% | 300.182,00 |
| 16.12.2025 | 224,40 | 225,00 | 216,40 | 218,20 | -2,76% | 287.324,00 |
| 15.12.2025 | 223,80 | 226,00 | 220,00 | 224,40 | 0,18% | 223.210,00 |
| 12.12.2025 | 224,60 | 225,20 | 220,00 | 224,00 | -0,53% | 75.427,00 |
| 11.12.2025 | 225,60 | 225,60 | 223,00 | 225,20 | 0,00% | 93.139,00 |
| 10.12.2025 | 223,00 | 226,60 | 222,60 | 225,20 | 0,63% | 121.826,00 |
| 09.12.2025 | 226,00 | 227,60 | 223,60 | 223,80 | -0,97% | 70.098,00 |
| 08.12.2025 | 227,60 | 228,00 | 224,80 | 226,00 | -0,79% | 106.743,00 |
| 05.12.2025 | 229,40 | 230,00 | 227,00 | 227,80 | -0,70% | 78.681,00 |
| 04.12.2025 | 231,20 | 232,20 | 228,20 | 229,40 | -0,78% | 82.671,00 |
| 03.12.2025 | 232,20 | 235,40 | 229,40 | 231,20 | -0,34% | 90.517,00 |
| 02.12.2025 | 232,60 | 233,00 | 230,00 | 232,00 | -0,68% | 81.116,00 |
| 01.12.2025 | 229,40 | 236,00 | 229,40 | 233,60 | 1,21% | 209.871,00 |
| 28.11.2025 | 231,60 | 233,00 | 230,00 | 230,80 | -0,52% | 975.058,00 |
| 27.11.2025 | 232,20 | 233,00 | 230,80 | 232,00 | 0,09% | 87.108,00 |
| 26.11.2025 | 228,00 | 232,40 | 227,00 | 231,80 | 2,20% | 146.500,00 |
| 25.11.2025 | 228,60 | 229,00 | 225,40 | 226,80 | -0,61% | 107.177,00 |
| 24.11.2025 | 227,40 | 229,20 | 225,80 | 228,20 | 0,35% | 166.214,00 |
| 21.11.2025 | 228,80 | 228,80 | 225,00 | 227,40 | -2,07% | 55.242,00 |
| 20.11.2025 | 234,00 | 236,00 | 231,40 | 232,20 | -0,43% | 98.000,00 |
| 19.11.2025 | 234,20 | 237,60 | 233,20 | 233,20 | -0,43% | 164.545,00 |
| 18.11.2025 | 235,20 | 235,80 | 231,80 | 234,20 | -0,76% | 157.471,00 |
| 17.11.2025 | 231,40 | 236,00 | 230,00 | 236,00 | 2,52% | 171.200,00 |
| 14.11.2025 | 229,40 | 233,00 | 224,40 | 230,20 | 0,09% | 403.928,00 |
| 13.11.2025 | 220,20 | 234,40 | 219,80 | 230,00 | 11,54% | 1.071.062,00 |
| 12.11.2025 | 204,60 | 208,20 | 203,80 | 206,20 | 1,08% | 160.510,00 |
| 11.11.2025 | 204,60 | 205,00 | 202,20 | 204,00 | -0,29% | 162.631,00 |
| 10.11.2025 | 204,60 | 206,80 | 203,40 | 204,60 | 1,79% | 149.100,00 |
| 07.11.2025 | 204,00 | 204,40 | 199,60 | 201,00 | -1,28% | 122.214,00 |
| 06.11.2025 | 203,40 | 204,80 | 202,00 | 203,60 | -0,10% | 112.673,00 |
| 05.11.2025 | 206,20 | 208,00 | 203,60 | 203,80 | -2,21% | 77.062,00 |
| 04.11.2025 | 210,00 | 210,00 | 203,20 | 208,40 | -1,42% | 154.637,00 |
| 03.11.2025 | 213,40 | 214,80 | 210,00 | 211,40 | -0,94% | 79.177,00 |
| 31.10.2025 | 213,20 | 214,00 | 210,80 | 213,40 | 1,04% | 76.686,00 |
| 30.10.2025 | 212,20 | 212,20 | 210,20 | 211,20 | -0,47% | 69.458,00 |
| 29.10.2025 | 210,40 | 214,00 | 210,40 | 212,20 | 0,57% | 75.456,00 |
| 28.10.2025 | 215,00 | 216,80 | 210,60 | 211,00 | -1,86% | 112.839,00 |
| 27.10.2025 | 217,60 | 217,60 | 211,40 | 215,00 | -0,83% | 129.135,00 |
| 24.10.2025 | 216,20 | 217,40 | 214,00 | 216,80 | 0,37% | 51.203,00 |
| 23.10.2025 | 213,80 | 216,00 | 213,40 | 216,00 | 1,03% | 84.142,00 |
| 22.10.2025 | 212,60 | 214,80 | 212,40 | 213,80 | 0,56% | 74.422,00 |
| 21.10.2025 | 215,00 | 215,60 | 211,00 | 212,60 | -1,12% | 79.428,00 |
| 20.10.2025 | 210,00 | 215,00 | 209,60 | 215,00 | 2,38% | 67.777,00 |
| 17.10.2025 | 209,60 | 210,60 | 206,40 | 210,00 | 0,19% | 107.211,00 |
| 16.10.2025 | 209,00 | 210,00 | 207,00 | 209,60 | 0,48% | 65.986,00 |
| 15.10.2025 | 210,00 | 211,00 | 206,80 | 208,60 | -0,38% | 101.629,00 |
| 14.10.2025 | 211,80 | 212,00 | 209,00 | 209,40 | -1,41% | 134.606,00 |
| 13.10.2025 | 211,20 | 214,60 | 210,60 | 212,40 | -0,38% | 87.586,00 |
| 10.10.2025 | 211,60 | 214,40 | 210,40 | 213,20 | -0,09% | 82.576,00 |
| 09.10.2025 | 214,40 | 215,00 | 211,80 | 213,40 | -1,20% | 57.260,00 |
| 08.10.2025 | 213,60 | 216,00 | 212,80 | 216,00 | 1,41% | 78.610,00 |
| 07.10.2025 | 212,60 | 213,60 | 211,60 | 213,00 | 0,09% | 61.145,00 |
| 06.10.2025 | 211,40 | 212,80 | 210,00 | 212,80 | 0,66% | 90.298,00 |
| 03.10.2025 | 206,20 | 211,60 | 206,20 | 211,40 | 2,42% | 123.832,00 |
| 02.10.2025 | 209,00 | 211,00 | 205,20 | 206,40 | -0,77% | 104.019,00 |
| 01.10.2025 | 210,20 | 211,80 | 206,80 | 208,00 | -0,19% | 157.054,00 |
| 30.09.2025 | 211,40 | 215,00 | 206,60 | 208,40 | 1,36% | 163.675,00 |
| 29.09.2025 | 203,00 | 205,80 | 202,80 | 205,60 | 1,78% | 113.009,00 |
| 26.09.2025 | 201,20 | 203,80 | 199,10 | 202,00 | -0,39% | 97.094,00 |
| 25.09.2025 | 207,00 | 207,20 | 202,40 | 202,80 | -2,12% | 129.479,00 |
| 24.09.2025 | 204,80 | 207,20 | 204,60 | 207,20 | 0,00% | 61.066,00 |
| 23.09.2025 | 209,40 | 210,00 | 204,00 | 207,20 | -1,15% | 105.385,00 |