266,156DKK
0,36%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 266,40 | 269,00 | 265,00 | 268,00 | 1,06% | 341.498,00 |
| 28.05.2026 | 263,80 | 266,60 | 262,80 | 265,20 | -0,30% | 129.947,00 |
| 27.05.2026 | 267,00 | 271,00 | 265,00 | 266,00 | 1,29% | 206.161,00 |
| 26.05.2026 | 263,20 | 264,60 | 258,40 | 262,60 | -1,89% | 313.832,00 |
| 25.05.2026 | 265,50 | 267,79 | 264,93 | 267,67 | 1,78% | - |
| 22.05.2026 | 263,80 | 264,00 | 261,80 | 263,00 | 0,15% | 163.232,00 |
| 21.05.2026 | 258,00 | 262,80 | 257,60 | 262,60 | 1,94% | 265.838,00 |
| 20.05.2026 | 251,20 | 257,60 | 250,40 | 257,60 | 2,55% | 179.122,00 |
| 19.05.2026 | 248,80 | 253,20 | 248,60 | 251,20 | 0,40% | 194.117,00 |
| 18.05.2026 | 254,20 | 255,00 | 246,60 | 250,20 | -0,99% | 255.456,00 |
| 15.05.2026 | 253,52 | 254,25 | 251,68 | 252,70 | -1,44% | - |
| 14.05.2026 | 255,19 | 256,76 | 254,45 | 256,40 | 1,42% | - |
| 13.05.2026 | 252,80 | 254,00 | 250,60 | 252,80 | 0,64% | 168.148,00 |
| 12.05.2026 | 248,80 | 252,40 | 248,40 | 251,20 | 0,40% | 198.397,00 |
| 11.05.2026 | 255,60 | 256,40 | 250,20 | 250,20 | -2,11% | 267.830,00 |
| 08.05.2026 | 258,40 | 258,40 | 253,80 | 255,60 | -1,08% | 186.521,00 |
| 07.05.2026 | 259,00 | 260,20 | 255,20 | 258,40 | 0,23% | 157.133,00 |
| 06.05.2026 | 256,60 | 257,80 | 252,80 | 257,80 | 0,55% | 313.358,00 |
| 05.05.2026 | 257,00 | 259,80 | 251,40 | 256,40 | -1,00% | 341.186,00 |
| 04.05.2026 | 243,20 | 262,00 | 242,20 | 259,00 | 7,02% | 599.925,00 |
| 01.05.2026 | 238,40 | 242,80 | 238,20 | 242,00 | 1,51% | 76.932,00 |
| 30.04.2026 | 234,00 | 238,40 | 234,00 | 238,40 | 1,53% | 242.152,00 |
| 29.04.2026 | 234,00 | 237,60 | 233,20 | 234,80 | 0,34% | 404.063,00 |
| 28.04.2026 | 228,20 | 234,00 | 225,80 | 234,00 | 2,09% | 236.185,00 |
| 27.04.2026 | 225,60 | 230,00 | 224,80 | 229,20 | 1,51% | 209.601,00 |
| 24.04.2026 | 225,00 | 226,20 | 221,40 | 225,80 | 0,27% | 235.542,00 |
| 23.04.2026 | 227,60 | 228,20 | 224,40 | 225,20 | -1,57% | 205.207,00 |
| 22.04.2026 | 224,00 | 229,00 | 223,80 | 228,80 | 2,14% | 288.635,00 |
| 21.04.2026 | 226,60 | 229,60 | 221,60 | 224,00 | 0,36% | 512.264,00 |
| 20.04.2026 | 211,00 | 229,00 | 208,00 | 223,20 | 5,78% | 476.918,00 |
| 17.04.2026 | 209,40 | 212,40 | 208,40 | 211,00 | 0,67% | 192.669,00 |
| 16.04.2026 | 215,60 | 215,60 | 209,00 | 209,60 | -1,96% | 191.697,00 |
| 15.04.2026 | 216,40 | 217,80 | 213,60 | 213,80 | -0,93% | 203.940,00 |
| 14.04.2026 | 215,20 | 216,20 | 213,60 | 215,80 | 0,28% | 119.033,00 |
| 13.04.2026 | 211,20 | 215,20 | 210,20 | 215,20 | 1,13% | 108.100,00 |
| 10.04.2026 | 210,20 | 213,00 | 209,00 | 212,80 | 2,50% | 103.509,00 |
| 09.04.2026 | 208,00 | 210,00 | 206,60 | 207,60 | 0,48% | 222.386,00 |
| 08.04.2026 | 208,00 | 209,60 | 205,40 | 206,60 | 1,57% | 238.712,00 |
| 07.04.2026 | 206,20 | 206,20 | 201,80 | 203,40 | -0,44% | 208.180,00 |
| 02.04.2026 | 202,08 | 204,96 | 201,12 | 204,30 | -0,73% | - |
| 01.04.2026 | 206,40 | 207,00 | 203,20 | 205,80 | 1,78% | 206.632,00 |
| 31.03.2026 | 201,00 | 204,00 | 201,00 | 202,20 | 0,60% | 258.220,00 |
| 30.03.2026 | 201,40 | 203,40 | 200,00 | 201,00 | -0,50% | 190.938,00 |
| 27.03.2026 | 206,00 | 206,60 | 201,80 | 202,00 | -0,88% | 241.536,00 |
| 26.03.2026 | 198,90 | 205,20 | 196,60 | 203,80 | 2,05% | 220.982,00 |
| 25.03.2026 | 196,20 | 199,70 | 193,20 | 199,70 | 1,37% | 196.754,00 |
| 24.03.2026 | 201,40 | 201,80 | 197,00 | 197,00 | -2,18% | 83.408,00 |
| 23.03.2026 | 197,80 | 205,60 | 192,70 | 201,40 | -2,23% | 165.904,00 |
| 20.03.2026 | 207,80 | 211,20 | 204,80 | 206,00 | 0,68% | 266.989,00 |
| 19.03.2026 | 208,80 | 209,40 | 202,80 | 204,60 | -2,57% | 190.908,00 |
| 18.03.2026 | 214,00 | 214,00 | 209,80 | 210,00 | -1,41% | 97.523,00 |
| 17.03.2026 | 212,40 | 213,20 | 208,60 | 213,00 | 0,38% | 122.631,00 |
| 16.03.2026 | 208,20 | 212,20 | 206,80 | 212,20 | 1,34% | 134.892,00 |
| 13.03.2026 | 212,40 | 213,80 | 207,80 | 209,40 | -0,48% | 153.238,00 |
| 12.03.2026 | 212,40 | 214,00 | 208,60 | 210,40 | -1,68% | 161.918,00 |
| 11.03.2026 | 218,00 | 218,00 | 212,20 | 214,00 | -2,01% | 156.859,00 |
| 10.03.2026 | 223,00 | 224,40 | 218,40 | 218,40 | -1,44% | 185.412,00 |
| 09.03.2026 | 220,60 | 223,20 | 220,20 | 221,60 | -0,45% | 93.254,00 |
| 06.03.2026 | 225,80 | 226,00 | 220,40 | 222,60 | -1,07% | 189.483,00 |
| 05.03.2026 | 225,00 | 226,80 | 221,20 | 225,00 | 0,90% | 209.453,00 |
| 04.03.2026 | 219,00 | 223,00 | 218,00 | 223,00 | 3,72% | 183.220,00 |
| 03.03.2026 | 218,20 | 218,80 | 212,20 | 215,00 | -2,09% | 257.157,00 |
| 02.03.2026 | 217,40 | 220,80 | 215,00 | 219,60 | -0,36% | 217.148,00 |
| 27.02.2026 | 210,60 | 221,00 | 210,60 | 220,40 | 4,95% | 608.446,00 |
| 26.02.2026 | 208,40 | 211,00 | 207,20 | 210,00 | 0,19% | 206.960,00 |
| 25.02.2026 | 212,20 | 214,40 | 208,20 | 209,60 | -2,51% | 201.696,00 |
| 24.02.2026 | 213,20 | 217,00 | 210,40 | 215,00 | 0,84% | 304.934,00 |
| 23.02.2026 | 216,00 | 220,80 | 211,80 | 213,20 | -0,65% | 287.306,00 |
| 20.02.2026 | 223,00 | 230,40 | 208,80 | 214,60 | -2,45% | 403.349,00 |
| 19.02.2026 | 218,00 | 220,00 | 216,00 | 220,00 | 0,73% | 163.891,00 |
| 18.02.2026 | 218,00 | 218,40 | 214,60 | 218,40 | 0,18% | 174.867,00 |
| 17.02.2026 | 215,00 | 218,00 | 213,60 | 218,00 | 1,40% | 149.997,00 |
| 16.02.2026 | 215,00 | 217,40 | 213,40 | 215,00 | 1,42% | 191.138,00 |
| 13.02.2026 | 213,60 | 214,40 | 212,00 | 212,00 | -1,12% | 82.863,00 |
| 12.02.2026 | 212,60 | 215,60 | 212,60 | 214,40 | 0,66% | 121.099,00 |
| 11.02.2026 | 215,20 | 217,00 | 211,20 | 213,00 | -2,29% | 109.397,00 |
| 10.02.2026 | 216,00 | 218,00 | 214,60 | 218,00 | 0,93% | 74.832,00 |
| 09.02.2026 | 219,00 | 220,00 | 216,00 | 216,00 | -0,74% | 132.772,00 |
| 06.02.2026 | 213,20 | 217,60 | 212,80 | 217,60 | 1,59% | 149.231,00 |
| 05.02.2026 | 216,60 | 217,80 | 213,40 | 214,20 | -1,20% | 49.766,00 |
| 04.02.2026 | 218,00 | 220,00 | 213,60 | 216,80 | -1,45% | 218.148,00 |
| 03.02.2026 | 215,00 | 220,20 | 212,80 | 220,00 | 3,77% | 314.540,00 |
| 02.02.2026 | 207,60 | 213,00 | 207,60 | 212,00 | 2,12% | 118.655,00 |
| 30.01.2026 | 210,20 | 211,60 | 207,60 | 207,60 | -1,33% | 196.866,00 |
| 29.01.2026 | 213,00 | 213,20 | 210,40 | 210,40 | -1,35% | 161.989,00 |
| 28.01.2026 | 218,22 | 218,22 | 211,57 | 213,29 | -2,16% | - |
| 27.01.2026 | 216,40 | 219,00 | 216,40 | 218,00 | 0,09% | 84.282,00 |
| 26.01.2026 | 218,40 | 219,20 | 215,80 | 217,80 | -0,73% | 136.431,00 |
| 23.01.2026 | 220,60 | 221,40 | 218,40 | 219,40 | -0,63% | 133.887,00 |
| 22.01.2026 | 222,20 | 223,20 | 219,20 | 220,80 | 0,36% | 121.688,00 |
| 21.01.2026 | 222,00 | 223,00 | 218,20 | 220,00 | -1,26% | 126.051,00 |
| 20.01.2026 | 220,60 | 222,80 | 218,20 | 222,80 | 0,91% | 111.278,00 |
| 19.01.2026 | 219,60 | 222,40 | 215,40 | 220,80 | -1,43% | 114.696,00 |
| 16.01.2026 | 222,80 | 225,40 | 222,40 | 224,00 | 0,54% | 395.288,00 |
| 15.01.2026 | 227,00 | 227,40 | 221,40 | 222,80 | -2,79% | 96.442,00 |
| 14.01.2026 | 228,20 | 231,80 | 227,80 | 229,20 | 0,53% | 97.071,00 |
| 13.01.2026 | 226,00 | 228,80 | 223,80 | 228,00 | 0,80% | 274.923,00 |
| 12.01.2026 | 230,00 | 231,40 | 226,00 | 226,20 | -1,65% | 124.442,00 |
| 09.01.2026 | 227,40 | 231,80 | 225,20 | 230,00 | 0,79% | 96.949,00 |
| 08.01.2026 | 229,80 | 232,20 | 228,20 | 228,20 | -0,70% | 178.842,00 |