208,014DKK
-0,66%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 211,51 | 211,51 | 209,41 | 209,51 | 0,05% | - |
| 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 |
| 22.09.2025 | 212,00 | 212,00 | 209,40 | 209,60 | -1,04% | 60.567,00 |
| 19.09.2025 | 209,20 | 211,80 | 208,80 | 211,80 | 1,05% | 392.051,00 |
| 18.09.2025 | 209,80 | 211,20 | 207,80 | 209,60 | 0,58% | 111.337,00 |
| 17.09.2025 | 206,20 | 217,40 | 203,80 | 208,40 | 0,68% | 559.860,00 |
| 16.09.2025 | 205,00 | 207,80 | 205,00 | 207,00 | 0,39% | 171.479,00 |
| 15.09.2025 | 205,00 | 207,60 | 204,60 | 206,20 | 0,00% | 96.055,00 |
| 12.09.2025 | 205,40 | 207,60 | 204,80 | 206,20 | 0,49% | 117.759,00 |
| 11.09.2025 | 205,40 | 207,20 | 205,20 | 205,20 | -0,10% | 66.168,00 |
| 10.09.2025 | 204,00 | 207,40 | 203,20 | 205,40 | 0,69% | 85.228,00 |
| 09.09.2025 | 201,80 | 204,40 | 201,00 | 204,00 | 1,09% | 82.701,00 |
| 08.09.2025 | 203,00 | 204,20 | 200,80 | 201,80 | -0,69% | 107.764,00 |
| 05.09.2025 | 205,60 | 205,60 | 202,60 | 203,20 | -1,17% | 83.417,00 |
| 04.09.2025 | 203,20 | 205,80 | 202,00 | 205,60 | 1,18% | 133.052,00 |
| 03.09.2025 | 202,40 | 205,60 | 201,80 | 203,20 | 0,49% | 165.875,00 |
| 02.09.2025 | 204,60 | 206,20 | 200,80 | 202,20 | -1,17% | 205.245,00 |
| 01.09.2025 | 202,80 | 206,20 | 202,80 | 204,60 | 1,69% | 109.684,00 |
| 29.08.2025 | 199,60 | 202,80 | 198,30 | 201,20 | 0,50% | 218.944,00 |
| 28.08.2025 | 199,20 | 202,20 | 196,70 | 200,20 | 0,40% | 240.158,00 |
| 27.08.2025 | 200,80 | 201,00 | 196,50 | 199,40 | -1,19% | 218.284,00 |
| 26.08.2025 | 204,00 | 204,00 | 201,20 | 201,80 | -0,79% | 203.959,00 |
| 25.08.2025 | 208,40 | 210,20 | 202,60 | 203,40 | -2,68% | 214.934,00 |
| 22.08.2025 | 198,40 | 209,80 | 196,00 | 209,00 | 6,04% | 347.281,00 |
| 21.08.2025 | 195,00 | 200,40 | 194,70 | 197,10 | 4,90% | 426.127,00 |
| 20.08.2025 | 186,40 | 187,90 | 185,10 | 187,90 | 1,02% | 116.592,00 |
| 19.08.2025 | 186,00 | 186,40 | 184,70 | 186,00 | 0,22% | 98.044,00 |
| 18.08.2025 | 184,00 | 185,80 | 183,80 | 185,60 | 1,42% | 245.984,00 |
| 15.08.2025 | 186,30 | 187,50 | 182,70 | 183,00 | -0,38% | 127.579,00 |
| 14.08.2025 | 184,60 | 185,60 | 183,40 | 183,70 | 0,33% | 129.750,00 |
| 13.08.2025 | 185,00 | 185,40 | 181,50 | 183,10 | -0,16% | 234.954,00 |
| 12.08.2025 | 176,90 | 185,00 | 172,40 | 183,40 | 3,56% | 426.268,00 |
| 11.08.2025 | 179,20 | 179,20 | 174,30 | 177,10 | -0,56% | 136.713,00 |
| 08.08.2025 | 185,00 | 186,10 | 177,50 | 178,10 | -3,73% | 109.836,00 |
| 07.08.2025 | 181,80 | 185,50 | 181,80 | 185,00 | 1,76% | 84.585,00 |
| 06.08.2025 | 187,20 | 188,00 | 181,10 | 181,80 | -2,88% | 172.040,00 |
| 05.08.2025 | 189,60 | 189,60 | 186,00 | 187,20 | 0,16% | 154.077,00 |
| 04.08.2025 | 189,00 | 190,40 | 185,30 | 186,90 | -1,11% | 118.690,00 |
| 01.08.2025 | 188,00 | 189,30 | 184,80 | 189,00 | -1,15% | 152.592,00 |
| 31.07.2025 | 192,40 | 193,30 | 190,90 | 191,20 | -0,68% | 129.959,00 |
| 30.07.2025 | 193,40 | 194,00 | 191,70 | 192,50 | -0,52% | 127.036,00 |
| 29.07.2025 | 197,90 | 198,50 | 191,90 | 193,50 | -2,27% | 159.766,00 |
| 28.07.2025 | 199,00 | 200,40 | 197,90 | 198,00 | 0,25% | 151.110,00 |
| 25.07.2025 | 197,50 | 198,70 | 196,70 | 197,50 | 0,00% | 102.952,00 |
| 24.07.2025 | 191,90 | 198,30 | 191,90 | 197,50 | 2,70% | 93.305,00 |
| 23.07.2025 | 190,10 | 192,40 | 190,10 | 192,30 | 1,21% | 91.699,00 |
| 22.07.2025 | 192,00 | 193,00 | 189,30 | 190,00 | -1,45% | 117.957,00 |
| 21.07.2025 | 194,30 | 195,90 | 192,20 | 192,80 | -0,72% | 116.505,00 |
| 18.07.2025 | 194,00 | 196,10 | 192,50 | 194,20 | 0,10% | 141.651,00 |
| 17.07.2025 | 194,00 | 194,60 | 192,90 | 194,00 | -0,31% | 109.950,00 |
| 16.07.2025 | 194,90 | 196,70 | 194,40 | 194,60 | 0,26% | 127.284,00 |
| 15.07.2025 | 196,10 | 197,10 | 194,10 | 194,10 | -0,97% | 111.603,00 |
| 14.07.2025 | 194,40 | 196,00 | 193,20 | 196,00 | 0,72% | 76.843,00 |
| 11.07.2025 | 196,00 | 196,30 | 194,30 | 194,60 | -0,41% | 106.546,00 |
| 10.07.2025 | 192,00 | 195,40 | 192,00 | 195,40 | 2,09% | 113.380,00 |
| 09.07.2025 | 191,20 | 192,00 | 188,70 | 191,40 | 0,37% | 120.234,00 |
| 08.07.2025 | 187,60 | 191,10 | 187,60 | 190,70 | 1,44% | 145.758,00 |
| 07.07.2025 | 189,90 | 190,60 | 187,60 | 188,00 | -0,95% | 141.678,00 |
| 04.07.2025 | 186,50 | 190,00 | 185,50 | 189,80 | 1,77% | 291.121,00 |
| 03.07.2025 | 185,90 | 188,10 | 185,90 | 186,50 | 0,32% | 79.181,00 |
| 02.07.2025 | 188,00 | 188,00 | 183,60 | 185,90 | -1,01% | 208.023,00 |
| 01.07.2025 | 187,90 | 188,70 | 186,20 | 187,80 | 0,48% | 143.110,00 |
| 30.06.2025 | 186,30 | 188,50 | 185,60 | 186,90 | 0,86% | 149.078,00 |
| 27.06.2025 | 184,90 | 186,70 | 184,40 | 185,30 | 0,22% | 97.001,00 |
| 26.06.2025 | 182,30 | 186,00 | 182,30 | 184,90 | 1,20% | 123.449,00 |
| 25.06.2025 | 183,90 | 185,50 | 182,10 | 182,70 | -0,87% | 114.462,00 |
| 24.06.2025 | 184,40 | 186,50 | 183,60 | 184,30 | 0,44% | 128.304,00 |
| 23.06.2025 | 178,50 | 183,90 | 178,50 | 183,50 | 1,38% | 122.951,00 |
| 20.06.2025 | 181,60 | 182,80 | 179,90 | 181,00 | -0,28% | 587.102,00 |
| 19.06.2025 | 179,20 | 182,40 | 179,00 | 181,50 | 0,61% | 219.135,00 |
| 18.06.2025 | 179,50 | 181,70 | 179,40 | 180,40 | -0,06% | 122.319,00 |
| 17.06.2025 | 181,40 | 182,60 | 179,30 | 180,50 | -1,37% | 559.730,00 |
| 16.06.2025 | 185,40 | 186,80 | 181,20 | 183,00 | -1,35% | 140.550,00 |
| 13.06.2025 | 186,00 | 186,80 | 184,40 | 185,50 | -0,91% | 125.357,00 |
| 12.06.2025 | 187,60 | 189,20 | 186,60 | 187,20 | -0,16% | 168.405,00 |
| 11.06.2025 | 185,60 | 187,90 | 184,60 | 187,50 | 1,46% | 147.764,00 |
| 10.06.2025 | 186,40 | 187,30 | 184,60 | 184,80 | -1,12% | 128.246,00 |
| 09.06.2025 | 185,55 | 186,91 | 185,34 | 186,89 | 0,69% | - |
| 06.06.2025 | 182,80 | 185,70 | 182,60 | 185,60 | 1,48% | 131.081,00 |
| 05.06.2025 | 182,69 | 183,60 | 182,08 | 182,89 | 0,05% | - |
| 04.06.2025 | 182,80 | 183,60 | 181,00 | 182,80 | 0,61% | 167.795,00 |
| 03.06.2025 | 183,20 | 184,60 | 181,10 | 181,70 | -0,16% | 123.402,00 |
| 02.06.2025 | 179,60 | 182,60 | 179,20 | 182,00 | 2,50% | 508.320,00 |
| 30.05.2025 | 177,64 | 178,58 | 177,33 | 177,55 | -0,10% | - |
| 29.05.2025 | 179,77 | 179,81 | 177,51 | 177,74 | -0,09% | - |