180,908DKK
-0,93%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 181,98 | 182,30 | 180,13 | 180,19 | -1,32% | - |
| 13.09.2024 | 182,20 | 183,50 | 181,70 | 182,60 | 0,61% | 105.156,00 |
| 12.09.2024 | 178,90 | 182,10 | 178,20 | 181,50 | 2,37% | 155.474,00 |
| 11.09.2024 | 178,40 | 179,00 | 175,60 | 177,30 | -0,17% | 163.949,00 |
| 10.09.2024 | 178,00 | 178,90 | 176,00 | 177,60 | -0,22% | 264.929,00 |
| 09.09.2024 | 172,00 | 178,60 | 172,00 | 178,00 | 3,73% | 184.834,00 |
| 06.09.2024 | 169,40 | 173,70 | 167,50 | 171,60 | 0,53% | 165.001,00 |
| 05.09.2024 | 172,00 | 172,90 | 169,00 | 170,70 | -1,10% | 107.693,00 |
| 04.09.2024 | 173,80 | 174,10 | 171,10 | 172,60 | -1,93% | 140.334,00 |
| 03.09.2024 | 180,00 | 180,30 | 175,20 | 176,00 | -2,22% | 138.214,00 |
| 02.09.2024 | 179,50 | 180,30 | 177,20 | 180,00 | 0,56% | 136.907,00 |
| 30.08.2024 | 179,00 | 179,60 | 177,20 | 179,00 | 0,56% | 407.491,00 |
| 29.08.2024 | 178,10 | 178,60 | 175,30 | 178,00 | 0,00% | 191.772,00 |
| 28.08.2024 | 181,80 | 182,20 | 177,70 | 178,00 | -1,55% | 216.309,00 |
| 27.08.2024 | 183,80 | 185,60 | 179,00 | 180,80 | -0,93% | 260.024,00 |
| 26.08.2024 | 180,90 | 182,50 | 176,80 | 182,50 | 0,94% | 361.094,00 |
| 23.08.2024 | 172,60 | 182,50 | 170,00 | 180,80 | 12,23% | 1.352.271,00 |
| 22.08.2024 | 161,30 | 162,10 | 159,10 | 161,10 | 0,44% | 159.586,00 |
| 21.08.2024 | 161,00 | 161,20 | 159,30 | 160,40 | -0,62% | 92.705,00 |
| 20.08.2024 | 162,10 | 163,70 | 160,20 | 161,40 | -0,31% | 123.004,00 |
| 19.08.2024 | 158,30 | 162,10 | 157,50 | 161,90 | 2,15% | 158.619,00 |
| 16.08.2024 | 159,00 | 159,80 | 157,20 | 158,50 | 0,06% | 156.445,00 |
| 15.08.2024 | 158,00 | 159,50 | 156,90 | 158,40 | 0,89% | 165.985,00 |
| 14.08.2024 | 155,10 | 157,20 | 154,20 | 157,00 | 1,29% | 153.923,00 |
| 13.08.2024 | 154,20 | 155,10 | 152,20 | 155,00 | 0,71% | 62.392,00 |
| 12.08.2024 | 153,40 | 154,90 | 151,60 | 153,90 | 0,33% | 76.624,00 |
| 09.08.2024 | 152,40 | 153,40 | 150,80 | 153,40 | 1,46% | 76.110,00 |
| 08.08.2024 | 151,00 | 151,50 | 149,00 | 151,20 | -0,40% | 98.107,00 |
| 07.08.2024 | 149,80 | 153,90 | 149,10 | 151,80 | 1,67% | 159.310,00 |
| 06.08.2024 | 147,40 | 149,30 | 146,10 | 149,30 | 3,47% | 125.343,00 |
| 05.08.2024 | 143,60 | 146,40 | 137,90 | 144,30 | -2,76% | 233.176,00 |
| 02.08.2024 | 155,00 | 155,00 | 147,70 | 148,40 | -5,18% | 130.452,00 |
| 01.08.2024 | 155,50 | 157,60 | 153,00 | 156,50 | 0,58% | 205.575,00 |
| 31.07.2024 | 151,80 | 156,80 | 151,50 | 155,60 | 3,46% | 225.016,00 |
| 30.07.2024 | 151,60 | 151,70 | 148,60 | 150,40 | -0,86% | 168.576,00 |
| 29.07.2024 | 150,40 | 152,20 | 150,00 | 151,70 | 1,34% | 68.594,00 |
| 26.07.2024 | 149,60 | 151,60 | 148,90 | 149,70 | -0,07% | 106.425,00 |
| 25.07.2024 | 152,10 | 153,50 | 148,50 | 149,80 | -1,96% | 120.912,00 |
| 24.07.2024 | 151,20 | 152,90 | 150,40 | 152,80 | 1,06% | 96.809,00 |
| 23.07.2024 | 153,20 | 154,00 | 150,80 | 151,20 | -1,31% | 146.142,00 |
| 22.07.2024 | 152,40 | 154,10 | 152,40 | 153,20 | 0,52% | 227.678,00 |
| 19.07.2024 | 153,00 | 153,00 | 150,20 | 152,40 | -0,85% | 106.640,00 |
| 18.07.2024 | 151,50 | 155,20 | 150,70 | 153,70 | 0,46% | 94.654,00 |
| 17.07.2024 | 155,50 | 155,50 | 151,20 | 153,00 | -1,42% | 124.775,00 |
| 16.07.2024 | 153,30 | 155,60 | 153,10 | 155,20 | 0,45% | 77.399,00 |
| 15.07.2024 | 157,00 | 157,30 | 152,10 | 154,50 | -2,22% | 124.246,00 |
| 12.07.2024 | 154,40 | 158,40 | 153,60 | 158,00 | 2,20% | 165.529,00 |
| 11.07.2024 | 153,40 | 154,60 | 152,20 | 154,60 | 0,98% | 123.860,00 |
| 10.07.2024 | 154,70 | 154,80 | 151,80 | 153,10 | -1,10% | 101.456,00 |
| 09.07.2024 | 152,10 | 154,80 | 151,30 | 154,80 | 1,57% | 181.945,00 |
| 08.07.2024 | 154,00 | 154,00 | 151,00 | 152,40 | -1,23% | 154.569,00 |
| 05.07.2024 | 152,90 | 154,40 | 152,50 | 154,30 | 0,92% | 111.182,00 |
| 04.07.2024 | 153,00 | 153,90 | 151,70 | 152,90 | -0,26% | 104.347,00 |
| 03.07.2024 | 154,40 | 156,00 | 152,50 | 153,30 | -0,78% | 168.278,00 |
| 02.07.2024 | 151,30 | 155,10 | 151,30 | 154,50 | 2,25% | 229.439,00 |
| 01.07.2024 | 152,00 | 153,00 | 149,20 | 151,10 | -1,31% | 167.482,00 |
| 28.06.2024 | 152,10 | 153,60 | 150,60 | 153,10 | 0,99% | 142.973,00 |
| 27.06.2024 | 150,30 | 153,60 | 149,60 | 151,60 | 0,46% | 165.599,00 |
| 26.06.2024 | 159,40 | 159,40 | 149,80 | 150,90 | -4,85% | 267.210,00 |
| 25.06.2024 | 157,40 | 159,90 | 156,10 | 158,60 | 0,89% | 691.098,00 |
| 24.06.2024 | 150,00 | 157,40 | 149,50 | 157,20 | 8,34% | 687.653,00 |
| 21.06.2024 | 144,90 | 146,20 | 143,80 | 145,10 | -0,41% | 1.158.645,00 |
| 20.06.2024 | 146,20 | 147,70 | 145,40 | 145,70 | -0,07% | 231.513,00 |
| 19.06.2024 | 145,90 | 146,60 | 144,50 | 145,80 | -0,27% | 122.059,00 |
| 18.06.2024 | 146,50 | 146,80 | 144,70 | 146,20 | 0,14% | 110.022,00 |
| 17.06.2024 | 145,60 | 146,40 | 145,00 | 146,00 | 0,21% | 163.146,00 |
| 14.06.2024 | 145,10 | 146,40 | 144,40 | 145,70 | 0,28% | 238.267,00 |
| 13.06.2024 | 145,40 | 145,80 | 144,10 | 145,30 | -0,14% | 156.277,00 |
| 12.06.2024 | 142,40 | 145,90 | 141,70 | 145,50 | 2,46% | 152.794,00 |
| 11.06.2024 | 145,80 | 147,00 | 141,60 | 142,00 | -1,73% | 232.514,00 |
| 10.06.2024 | 144,10 | 147,20 | 143,50 | 144,50 | 0,56% | 207.431,00 |
| 07.06.2024 | 140,80 | 144,30 | 139,80 | 143,70 | 1,55% | 296.538,00 |
| 06.06.2024 | 145,20 | 146,40 | 139,50 | 141,50 | -3,30% | 425.353,00 |
| 05.06.2024 | 142,29 | 146,37 | 142,17 | 146,33 | 3,34% | - |
| 04.06.2024 | 153,30 | 153,30 | 139,80 | 141,60 | -7,39% | 1.309.994,00 |
| 03.06.2024 | 156,60 | 156,60 | 151,00 | 152,90 | 0,20% | 391.832,00 |
| 31.05.2024 | 149,90 | 153,90 | 148,50 | 152,60 | 1,60% | 427.750,00 |
| 30.05.2024 | 150,90 | 152,70 | 149,50 | 150,20 | -0,79% | 290.387,00 |
| 29.05.2024 | 153,00 | 153,00 | 150,60 | 151,40 | -1,11% | 139.962,00 |
| 28.05.2024 | 152,90 | 154,90 | 152,60 | 153,10 | 0,07% | 143.011,00 |
| 27.05.2024 | 154,30 | 155,10 | 152,80 | 153,00 | -0,84% | 130.939,00 |
| 24.05.2024 | 154,80 | 155,50 | 153,70 | 154,30 | -0,45% | 116.430,00 |
| 23.05.2024 | 158,00 | 158,90 | 154,80 | 155,00 | -2,08% | 183.548,00 |
| 22.05.2024 | 154,90 | 158,80 | 153,80 | 158,30 | 2,19% | 230.921,00 |
| 21.05.2024 | 152,00 | 155,10 | 151,70 | 154,90 | 1,70% | 161.697,00 |
| 20.05.2024 | 152,14 | 152,58 | 152,11 | 152,30 | 0,20% | - |
| 17.05.2024 | 155,00 | 155,40 | 151,20 | 152,00 | -2,50% | 187.928,00 |
| 16.05.2024 | 155,30 | 156,70 | 154,10 | 155,90 | 0,45% | 212.213,00 |
| 15.05.2024 | 154,90 | 156,40 | 151,30 | 155,20 | 0,45% | 301.166,00 |
| 14.05.2024 | 153,50 | 155,60 | 151,90 | 154,50 | 0,78% | 253.312,00 |
| 13.05.2024 | 152,40 | 153,50 | 148,90 | 153,30 | 1,02% | 420.959,00 |
| 10.05.2024 | 154,42 | 154,82 | 151,69 | 151,75 | -1,44% | - |
| 09.05.2024 | 153,04 | 153,99 | 152,75 | 153,96 | 0,43% | - |
| 08.05.2024 | 152,50 | 154,70 | 151,60 | 153,30 | -0,13% | 281.316,00 |
| 07.05.2024 | 152,40 | 156,50 | 151,50 | 153,50 | 0,72% | 433.376,00 |
| 06.05.2024 | 148,60 | 153,20 | 144,00 | 152,40 | 2,42% | 445.050,00 |
| 03.05.2024 | 143,50 | 156,80 | 143,50 | 148,80 | 13,59% | 1.914.157,00 |
| 02.05.2024 | 133,80 | 137,50 | 127,00 | 131,00 | -0,15% | 412.774,00 |
| 01.05.2024 | 130,50 | 131,20 | 129,50 | 131,20 | 0,54% | 50.726,00 |
| 30.04.2024 | 130,80 | 131,70 | 129,70 | 130,50 | -0,23% | 144.599,00 |