170,974DKK
2,50%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 168,00 | 169,90 | 167,80 | 169,80 | 1,80% | 255.335,00 |
| 15.05.2025 | 166,00 | 168,10 | 165,60 | 166,80 | 0,12% | 140.073,00 |
| 14.05.2025 | 166,30 | 168,70 | 166,00 | 166,60 | 0,30% | 171.167,00 |
| 13.05.2025 | 165,50 | 167,90 | 165,40 | 166,10 | 1,10% | 230.079,00 |
| 12.05.2025 | 162,60 | 165,10 | 159,30 | 164,30 | 0,24% | 237.609,00 |
| 09.05.2025 | 161,00 | 164,50 | 161,00 | 163,90 | 1,93% | 156.242,00 |
| 08.05.2025 | 161,00 | 164,20 | 158,50 | 160,80 | -0,12% | 224.254,00 |
| 07.05.2025 | 166,00 | 166,60 | 161,00 | 161,00 | -3,30% | 273.470,00 |
| 06.05.2025 | 164,70 | 168,80 | 160,40 | 166,50 | 4,72% | 714.548,00 |
| 05.05.2025 | 157,40 | 159,40 | 156,60 | 159,00 | 2,05% | 227.759,00 |
| 02.05.2025 | 154,90 | 157,20 | 152,20 | 155,80 | 1,70% | 329.085,00 |
| 01.05.2025 | 153,00 | 154,50 | 151,10 | 153,20 | 0,79% | 87.629,00 |
| 30.04.2025 | 147,50 | 152,50 | 146,00 | 152,00 | 3,40% | 216.810,00 |
| 29.04.2025 | 144,70 | 148,40 | 141,60 | 147,00 | 1,24% | 219.230,00 |
| 28.04.2025 | 146,40 | 147,90 | 144,70 | 145,20 | -1,09% | 175.152,00 |
| 25.04.2025 | 146,70 | 147,90 | 145,20 | 146,80 | 0,07% | 114.653,00 |
| 24.04.2025 | 147,30 | 147,70 | 145,30 | 146,70 | -0,61% | 155.129,00 |
| 23.04.2025 | 146,70 | 148,50 | 144,40 | 147,60 | 2,43% | 192.694,00 |
| 22.04.2025 | 147,00 | 147,30 | 142,30 | 144,10 | -2,87% | 141.702,00 |
| 17.04.2025 | 148,83 | 149,35 | 147,93 | 148,35 | -0,17% | - |
| 16.04.2025 | 146,00 | 148,60 | 144,40 | 148,60 | 1,36% | 163.543,00 |
| 15.04.2025 | 144,90 | 147,70 | 144,90 | 146,60 | 1,17% | 101.078,00 |
| 14.04.2025 | 143,90 | 144,90 | 141,60 | 144,90 | 3,06% | 163.274,00 |
| 11.04.2025 | 137,00 | 141,50 | 137,00 | 140,60 | 2,33% | 139.383,00 |
| 10.04.2025 | 145,00 | 145,40 | 137,00 | 137,40 | 4,17% | 222.574,00 |
| 09.04.2025 | 138,20 | 138,20 | 131,40 | 131,90 | -7,63% | 283.695,00 |
| 08.04.2025 | 137,10 | 143,50 | 136,00 | 142,80 | 4,16% | 189.189,00 |
| 07.04.2025 | 133,50 | 141,20 | 130,70 | 137,10 | -2,83% | 420.802,00 |
| 04.04.2025 | 141,40 | 143,60 | 139,40 | 141,10 | -0,91% | 502.773,00 |
| 03.04.2025 | 139,10 | 144,40 | 138,30 | 142,40 | 0,92% | 149.639,00 |
| 02.04.2025 | 139,00 | 141,20 | 138,20 | 141,10 | 0,07% | 180.567,00 |
| 01.04.2025 | 141,70 | 143,40 | 140,00 | 141,00 | 1,59% | 132.747,00 |
| 31.03.2025 | 142,30 | 143,50 | 138,10 | 138,80 | -3,28% | 255.800,00 |
| 28.03.2025 | 139,70 | 143,50 | 139,50 | 143,50 | 2,72% | 121.217,00 |
| 27.03.2025 | 137,50 | 140,20 | 136,80 | 139,70 | 1,16% | 175.113,00 |
| 26.03.2025 | 139,60 | 141,20 | 137,50 | 138,10 | -1,36% | 252.327,00 |
| 25.03.2025 | 142,00 | 142,60 | 140,00 | 140,00 | -1,41% | 211.536,00 |
| 24.03.2025 | 144,00 | 144,90 | 140,50 | 142,00 | -1,73% | 131.009,00 |
| 21.03.2025 | 145,00 | 145,70 | 142,60 | 144,50 | -0,62% | 172.405,00 |
| 20.03.2025 | 145,00 | 146,00 | 143,10 | 145,40 | 0,28% | 172.093,00 |
| 19.03.2025 | 143,90 | 145,70 | 143,90 | 145,00 | 0,49% | 167.769,00 |
| 18.03.2025 | 144,80 | 146,30 | 143,60 | 144,30 | -0,35% | 244.904,00 |
| 17.03.2025 | 142,60 | 146,00 | 142,60 | 144,80 | 1,61% | 140.251,00 |
| 14.03.2025 | 138,80 | 142,80 | 138,80 | 142,50 | 2,81% | 201.563,00 |
| 13.03.2025 | 137,50 | 140,20 | 136,60 | 138,60 | 0,65% | 478.974,00 |
| 12.03.2025 | 137,10 | 139,40 | 136,80 | 137,70 | 0,66% | 219.497,00 |
| 11.03.2025 | 137,70 | 139,30 | 135,50 | 136,80 | -1,08% | 192.650,00 |
| 10.03.2025 | 143,00 | 143,80 | 137,20 | 138,30 | -3,42% | 254.019,00 |
| 07.03.2025 | 141,10 | 145,10 | 140,40 | 143,20 | 0,49% | 280.596,00 |
| 06.03.2025 | 145,00 | 145,10 | 140,90 | 142,50 | -1,93% | 459.217,00 |
| 05.03.2025 | 148,40 | 150,10 | 145,30 | 145,30 | -2,81% | 349.607,00 |
| 04.03.2025 | 150,00 | 152,30 | 149,00 | 149,50 | -0,93% | 259.771,00 |
| 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 |