241,087DKK
1,38%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 237,89 | 243,35 | 237,89 | 241,77 | 1,67% | - |
| 20.10.2026 | 238,80 | 239,20 | 236,80 | 237,80 | 0,34% | 232.917,00 |
| 19.10.2026 | 228,80 | 238,20 | 227,60 | 237,00 | 4,22% | 400.301,00 |
| 16.10.2026 | 231,60 | 232,40 | 226,60 | 227,40 | -2,32% | 148.850,00 |
| 15.10.2026 | 226,00 | 232,80 | 226,00 | 232,80 | 3,01% | 253.040,00 |
| 14.10.2026 | 226,60 | 228,20 | 224,40 | 226,00 | -0,53% | 219.799,00 |
| 13.10.2026 | 228,00 | 231,80 | 225,40 | 227,20 | -0,35% | 223.185,00 |
| 12.10.2026 | 227,00 | 231,00 | 225,00 | 228,00 | 0,26% | 281.950,00 |
| 09.10.2026 | 228,20 | 229,80 | 224,80 | 227,40 | -0,35% | 251.746,00 |
| 08.10.2026 | 232,80 | 235,80 | 228,00 | 228,20 | 4,68% | 575.593,00 |
| 07.10.2026 | 213,20 | 219,20 | 211,00 | 218,00 | 5,31% | 351.244,00 |
| 06.10.2026 | 205,00 | 211,00 | 205,00 | 207,00 | 2,27% | 349.035,00 |
| 05.10.2026 | 201,60 | 206,80 | 201,60 | 202,40 | 0,40% | 195.116,00 |
| 02.10.2026 | 197,40 | 204,00 | 196,30 | 201,60 | 2,08% | 219.254,00 |
| 01.10.2026 | 197,50 | 199,30 | 194,10 | 197,50 | -0,45% | 246.820,00 |
| 30.09.2026 | 196,10 | 200,20 | 196,00 | 198,40 | 1,07% | 201.186,00 |
| 29.09.2026 | 201,00 | 201,20 | 196,30 | 196,30 | -2,34% | 236.162,00 |
| 28.09.2026 | 199,30 | 201,00 | 197,80 | 201,00 | 0,65% | 185.243,00 |
| 25.09.2026 | 196,50 | 199,70 | 195,60 | 199,70 | 1,47% | 198.183,00 |
| 24.09.2026 | 196,90 | 199,20 | 196,70 | 196,80 | -0,61% | 150.535,00 |
| 23.09.2026 | 200,00 | 204,00 | 198,00 | 198,00 | -1,49% | 251.653,00 |
| 22.09.2026 | 199,10 | 201,60 | 198,50 | 201,00 | 0,95% | 145.994,00 |
| 21.09.2026 | 198,50 | 199,60 | 196,20 | 199,10 | 0,30% | 183.936,00 |
| 18.09.2026 | 200,00 | 200,00 | 197,10 | 198,50 | -0,25% | 303.815,00 |
| 17.09.2026 | 193,70 | 199,00 | 192,50 | 199,00 | 2,52% | 224.542,00 |
| 16.09.2026 | 192,90 | 195,00 | 192,30 | 194,10 | 0,94% | 164.214,00 |
| 15.09.2026 | 195,00 | 195,20 | 191,80 | 192,30 | -1,49% | 235.025,00 |
| 14.09.2026 | 196,80 | 198,00 | 194,60 | 195,20 | -0,36% | 180.475,00 |
| 11.09.2026 | 199,20 | 199,40 | 195,90 | 195,90 | -1,66% | 184.599,00 |
| 10.09.2026 | 199,40 | 202,80 | 198,60 | 199,20 | -0,40% | 228.073,00 |
| 09.09.2026 | 204,40 | 204,60 | 198,20 | 200,00 | -2,25% | 265.132,00 |
| 08.09.2026 | 206,60 | 207,20 | 204,20 | 204,60 | -0,68% | 81.619,00 |
| 07.09.2026 | 207,60 | 208,00 | 205,80 | 206,00 | -1,34% | 97.716,00 |
| 04.09.2026 | 209,20 | 210,40 | 208,60 | 208,80 | -0,19% | 140.207,00 |
| 03.09.2026 | 210,00 | 213,60 | 209,20 | 209,20 | -0,38% | 155.974,00 |
| 02.09.2026 | 210,80 | 213,00 | 209,00 | 210,00 | -0,38% | 311.929,00 |
| 01.09.2026 | 208,00 | 210,80 | 205,20 | 210,80 | 0,96% | 285.857,00 |
| 31.08.2026 | 208,00 | 211,00 | 208,00 | 208,80 | 0,10% | 383.782,00 |
| 28.08.2026 | 212,20 | 213,60 | 208,00 | 208,60 | -1,70% | 200.709,00 |
| 27.08.2026 | 210,00 | 214,00 | 208,60 | 212,20 | 0,95% | 205.784,00 |
| 26.08.2026 | 208,20 | 211,80 | 206,60 | 210,20 | 0,67% | 431.895,00 |
| 25.08.2026 | 214,20 | 216,20 | 208,80 | 208,80 | -2,52% | 682.389,00 |
| 24.08.2026 | 216,80 | 217,80 | 212,00 | 214,20 | -0,83% | 172.555,00 |
| 21.08.2026 | 212,80 | 216,00 | 207,60 | 216,00 | 3,35% | 368.324,00 |
| 20.08.2026 | 227,00 | 228,40 | 208,40 | 209,00 | -6,53% | 648.552,00 |
| 19.08.2026 | 221,80 | 224,20 | 219,60 | 223,60 | 0,45% | 286.561,00 |
| 18.08.2026 | 220,00 | 224,40 | 219,20 | 222,60 | 1,37% | 144.816,00 |
| 17.08.2026 | 219,40 | 221,00 | 217,20 | 219,60 | 0,46% | 161.595,00 |
| 14.08.2026 | 219,60 | 221,00 | 217,80 | 218,60 | -0,64% | 201.160,00 |
| 13.08.2026 | 221,60 | 224,20 | 219,00 | 220,00 | -0,99% | 122.199,00 |
| 12.08.2026 | 222,00 | 223,20 | 220,00 | 222,20 | 0,36% | 98.035,00 |
| 11.08.2026 | 221,00 | 222,60 | 220,20 | 221,40 | 0,36% | 94.460,00 |
| 10.08.2026 | 224,60 | 224,60 | 219,60 | 220,60 | -1,52% | 95.031,00 |
| 07.08.2026 | 220,20 | 225,40 | 219,80 | 224,00 | 1,73% | 113.303,00 |
| 06.08.2026 | 222,00 | 222,00 | 219,40 | 220,20 | -0,72% | 166.721,00 |
| 05.08.2026 | 218,20 | 222,40 | 217,80 | 221,80 | 1,65% | 220.563,00 |
| 04.08.2026 | 215,00 | 218,20 | 213,60 | 218,20 | 1,58% | 211.258,00 |
| 03.08.2026 | 223,80 | 223,80 | 214,80 | 214,80 | -3,24% | 177.359,00 |
| 31.07.2026 | 226,60 | 229,60 | 221,40 | 222,00 | -2,20% | 126.043,00 |
| 30.07.2026 | 223,00 | 227,00 | 221,80 | 227,00 | 1,52% | 84.875,00 |
| 29.07.2026 | 225,20 | 226,60 | 222,00 | 223,60 | -1,15% | 104.014,00 |
| 28.07.2026 | 225,00 | 227,00 | 223,40 | 226,20 | 0,27% | 136.341,00 |
| 27.07.2026 | 227,00 | 229,00 | 225,20 | 225,60 | -0,62% | 76.586,00 |
| 24.07.2026 | 228,00 | 228,00 | 225,80 | 227,00 | -0,61% | 98.775,00 |
| 23.07.2026 | 233,20 | 233,20 | 228,20 | 228,40 | -2,73% | 144.878,00 |
| 22.07.2026 | 235,80 | 235,80 | 231,40 | 234,80 | -0,42% | 144.008,00 |
| 21.07.2026 | 236,80 | 237,40 | 235,00 | 235,80 | -0,76% | 92.386,00 |
| 20.07.2026 | 240,80 | 241,00 | 236,80 | 237,60 | -1,00% | 66.306,00 |
| 17.07.2026 | 242,20 | 242,60 | 239,40 | 240,00 | -1,07% | 54.915,00 |
| 16.07.2026 | 240,00 | 242,60 | 238,80 | 242,60 | 1,08% | 103.695,00 |
| 15.07.2026 | 240,40 | 241,60 | 238,00 | 240,00 | -0,17% | 119.962,00 |
| 14.07.2026 | 239,20 | 242,20 | 238,40 | 240,40 | 0,00% | 68.056,00 |
| 13.07.2026 | 242,00 | 243,00 | 238,20 | 240,40 | -0,91% | 70.663,00 |
| 10.07.2026 | 242,80 | 245,00 | 240,60 | 242,60 | -0,25% | 147.995,00 |
| 09.07.2026 | 243,00 | 247,00 | 241,60 | 243,20 | 0,41% | 146.247,00 |
| 08.07.2026 | 241,80 | 244,60 | 239,80 | 242,20 | 0,50% | 232.977,00 |
| 07.07.2026 | 241,00 | 242,60 | 239,80 | 241,00 | -0,25% | 197.031,00 |
| 06.07.2026 | 244,60 | 245,00 | 240,40 | 241,60 | -0,98% | 89.118,00 |
| 03.07.2026 | 245,20 | 245,80 | 243,00 | 244,00 | -0,49% | 119.021,00 |
| 02.07.2026 | 244,80 | 247,20 | 241,80 | 245,20 | 0,16% | 94.481,00 |
| 01.07.2026 | 243,20 | 246,00 | 241,40 | 244,80 | 0,25% | 145.603,00 |
| 30.06.2026 | 252,00 | 252,20 | 244,20 | 244,20 | -2,55% | 193.387,00 |
| 29.06.2026 | 251,60 | 253,60 | 250,40 | 250,60 | -0,16% | 97.182,00 |
| 26.06.2026 | 255,40 | 256,00 | 246,20 | 251,00 | -1,95% | 158.028,00 |
| 25.06.2026 | 255,40 | 257,60 | 253,60 | 256,00 | 0,00% | 120.774,00 |
| 24.06.2026 | 256,80 | 257,80 | 253,80 | 256,00 | -0,31% | 140.875,00 |
| 23.06.2026 | 253,00 | 256,80 | 253,00 | 256,80 | 0,78% | 138.084,00 |
| 22.06.2026 | 249,60 | 255,40 | 249,20 | 254,80 | 1,92% | 105.114,00 |
| 19.06.2026 | 256,00 | 258,20 | 249,00 | 250,00 | -2,11% | 181.378,00 |
| 18.06.2026 | 264,40 | 265,60 | 255,40 | 255,40 | -2,96% | 181.098,00 |
| 17.06.2026 | 260,60 | 264,80 | 260,60 | 263,20 | 1,46% | 157.899,00 |
| 16.06.2026 | 269,00 | 269,00 | 258,20 | 259,40 | -3,78% | 134.606,00 |
| 15.06.2026 | 270,40 | 271,00 | 266,60 | 269,60 | -0,30% | 150.581,00 |
| 12.06.2026 | 269,60 | 271,40 | 268,00 | 270,40 | 0,45% | 112.436,00 |
| 11.06.2026 | 266,80 | 270,80 | 266,40 | 269,20 | 0,22% | 91.130,00 |
| 10.06.2026 | 262,00 | 269,20 | 259,20 | 268,60 | 1,74% | 128.590,00 |
| 09.06.2026 | 264,40 | 267,60 | 263,00 | 264,00 | 0,08% | 116.838,00 |
| 08.06.2026 | 265,00 | 265,40 | 260,20 | 263,80 | -0,97% | 130.526,00 |
| 05.06.2026 | 266,74 | 266,87 | 265,70 | 266,39 | 0,07% | - |
| 04.06.2026 | 263,00 | 268,40 | 262,20 | 266,20 | 1,53% | 196.287,00 |