151,147DKK
0,16%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 151,14 | 152,33 | 150,41 | 151,19 | 0,19% | - |
| 03.03.2025 | 153,10 | 156,40 | 150,50 | 150,90 | -1,44% | 252.266,00 |
| 28.02.2025 | 153,90 | 155,10 | 151,60 | 153,10 | -0,39% | 469.134,00 |
| 27.02.2025 | 155,00 | 156,70 | 153,50 | 153,70 | -1,28% | 141.518,00 |
| 26.02.2025 | 157,70 | 158,10 | 155,50 | 155,70 | -1,27% | 111.587,00 |
| 25.02.2025 | 155,00 | 160,70 | 155,00 | 157,70 | 1,48% | 123.915,00 |
| 24.02.2025 | 158,90 | 163,00 | 155,20 | 155,40 | -1,71% | 175.836,00 |
| 21.02.2025 | 155,50 | 158,90 | 154,60 | 158,10 | 2,00% | 323.916,00 |
| 20.02.2025 | 160,40 | 161,50 | 151,20 | 155,00 | -5,20% | 896.869,00 |
| 19.02.2025 | 148,00 | 164,20 | 145,70 | 163,50 | 5,55% | 801.429,00 |
| 18.02.2025 | 152,70 | 156,50 | 152,40 | 154,90 | 0,65% | 179.202,00 |
| 17.02.2025 | 154,60 | 155,10 | 150,70 | 153,90 | -0,71% | 209.699,00 |
| 14.02.2025 | 158,10 | 158,10 | 153,60 | 155,00 | -2,02% | 152.544,00 |
| 13.02.2025 | 155,90 | 158,50 | 154,20 | 158,20 | 1,74% | 106.805,00 |
| 12.02.2025 | 158,60 | 158,60 | 154,10 | 155,50 | -1,71% | 126.343,00 |
| 11.02.2025 | 159,60 | 160,10 | 157,40 | 158,20 | -0,88% | 77.494,00 |
| 10.02.2025 | 160,00 | 163,00 | 159,60 | 159,60 | -0,25% | 106.630,00 |
| 07.02.2025 | 158,50 | 160,60 | 158,00 | 160,00 | 0,19% | 120.286,00 |
| 06.02.2025 | 160,00 | 160,90 | 158,30 | 159,70 | 0,44% | 93.968,00 |
| 05.02.2025 | 154,80 | 159,30 | 154,60 | 159,00 | 2,78% | 215.099,00 |
| 04.02.2025 | 157,80 | 158,00 | 153,70 | 154,70 | -1,96% | 125.403,00 |
| 03.02.2025 | 160,00 | 161,10 | 156,20 | 157,80 | -3,07% | 247.048,00 |
| 31.01.2025 | 159,50 | 167,00 | 159,20 | 162,80 | 5,51% | 322.525,00 |
| 30.01.2025 | 151,70 | 155,70 | 151,30 | 154,30 | 1,58% | 239.138,00 |
| 29.01.2025 | 157,50 | 158,00 | 150,80 | 151,90 | -3,62% | 155.080,00 |
| 28.01.2025 | 155,20 | 157,90 | 155,10 | 157,60 | 1,55% | 120.308,00 |
| 27.01.2025 | 153,50 | 155,70 | 152,20 | 155,20 | 0,39% | 116.436,00 |
| 24.01.2025 | 155,40 | 157,30 | 152,20 | 154,60 | -0,51% | 206.497,00 |
| 23.01.2025 | 154,30 | 157,00 | 152,80 | 155,40 | 0,71% | 134.046,00 |
| 22.01.2025 | 151,60 | 155,80 | 150,30 | 154,30 | 1,71% | 201.057,00 |
| 21.01.2025 | 148,40 | 152,00 | 147,10 | 151,70 | 1,95% | 134.945,00 |
| 20.01.2025 | 150,00 | 150,10 | 147,40 | 148,80 | -1,26% | 205.919,00 |
| 17.01.2025 | 150,60 | 152,00 | 150,20 | 150,70 | 0,07% | 109.605,00 |
| 16.01.2025 | 149,20 | 151,50 | 148,30 | 150,60 | 0,94% | 107.028,00 |
| 15.01.2025 | 145,90 | 149,30 | 145,60 | 149,20 | 1,98% | 233.974,00 |
| 14.01.2025 | 148,50 | 150,70 | 146,30 | 146,30 | -1,28% | 128.308,00 |
| 13.01.2025 | 152,50 | 152,60 | 146,30 | 148,20 | -3,14% | 227.781,00 |
| 10.01.2025 | 153,40 | 154,50 | 152,00 | 153,00 | -0,26% | 147.208,00 |
| 09.01.2025 | 151,50 | 154,10 | 151,30 | 153,40 | 0,72% | 65.650,00 |
| 08.01.2025 | 152,90 | 154,30 | 151,10 | 152,30 | -0,39% | 100.606,00 |
| 07.01.2025 | 153,90 | 155,30 | 149,70 | 152,90 | -1,35% | 170.232,00 |
| 06.01.2025 | 160,50 | 160,50 | 154,80 | 155,00 | -3,49% | 168.901,00 |
| 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 |