2,747€
-0,47%
Echtzeit-Aktienkurs Alpha Services and Holdings S.A.
Bid:
Ask:
Aktienkurse zur Alpha Services and Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 2,76 | 2,79 | 2,72 | 2,74 | -0,65% | - |
| 11.06.2025 | 2,71 | 2,78 | 2,70 | 2,76 | 1,36% | - |
| 10.06.2025 | 2,68 | 2,77 | 2,68 | 2,72 | 1,47% | 10.000,00 |
| 09.06.2025 | 2,69 | 2,69 | 2,68 | 2,68 | -0,35% | 300,00 |
| 06.06.2025 | 2,79 | 2,80 | 2,66 | 2,69 | -3,61% | 4.300,00 |
| 05.06.2025 | 2,83 | 2,83 | 2,71 | 2,79 | -1,10% | 1.300,00 |
| 04.06.2025 | 2,79 | 2,85 | 2,76 | 2,83 | 1,11% | - |
| 03.06.2025 | 2,80 | 2,88 | 2,76 | 2,79 | -0,05% | 620,00 |
| 02.06.2025 | 2,85 | 2,90 | 2,80 | 2,80 | -1,96% | 1.000,00 |
| 30.05.2025 | 2,96 | 2,97 | 2,84 | 2,85 | -3,70% | 800,00 |
| 29.05.2025 | 3,02 | 3,04 | 2,91 | 2,96 | -1,92% | - |
| 28.05.2025 | 2,81 | 3,04 | 2,81 | 3,02 | 7,38% | 35,00 |
| 27.05.2025 | 2,70 | 2,83 | 2,64 | 2,81 | 4,23% | - |
| 26.05.2025 | 2,67 | 2,72 | 2,58 | 2,70 | 4,35% | 3.100,00 |
| 23.05.2025 | 2,66 | 2,66 | 2,46 | 2,59 | -2,75% | 9.200,00 |
| 22.05.2025 | 2,69 | 2,70 | 2,62 | 2,66 | -1,01% | 45,00 |
| 21.05.2025 | 2,63 | 2,71 | 2,61 | 2,69 | 2,29% | 4.000,00 |
| 20.05.2025 | 2,57 | 2,70 | 2,56 | 2,63 | 2,14% | 4.000,00 |
| 19.05.2025 | 2,62 | 2,62 | 2,53 | 2,57 | -1,95% | - |
| 16.05.2025 | 2,58 | 2,63 | 2,52 | 2,62 | 2,38% | - |
| 15.05.2025 | 2,50 | 2,59 | 2,49 | 2,56 | 2,58% | - |
| 14.05.2025 | 2,50 | 2,54 | 2,46 | 2,50 | -0,22% | - |
| 13.05.2025 | 2,52 | 2,57 | 2,45 | 2,50 | -1,11% | - |
| 12.05.2025 | 2,42 | 2,57 | 2,42 | 2,53 | 4,70% | 1.220,00 |
| 09.05.2025 | 2,29 | 2,43 | 2,28 | 2,42 | 5,32% | 3.100,00 |
| 08.05.2025 | 2,29 | 2,30 | 2,25 | 2,29 | 0,77% | 1.350,00 |
| 07.05.2025 | 2,19 | 2,28 | 2,19 | 2,28 | 4,45% | - |
| 06.05.2025 | 2,22 | 2,25 | 2,17 | 2,18 | -1,98% | 800,00 |
| 05.05.2025 | 2,23 | 2,25 | 2,20 | 2,22 | -0,18% | - |
| 02.05.2025 | 2,14 | 2,24 | 2,13 | 2,23 | 5,32% | 2.000,00 |
| 30.04.2025 | 2,17 | 2,21 | 2,09 | 2,11 | -2,49% | 70,00 |
| 29.04.2025 | 2,15 | 2,17 | 2,10 | 2,17 | 0,86% | 20,00 |
| 28.04.2025 | 2,19 | 2,22 | 2,12 | 2,15 | -1,69% | - |
| 25.04.2025 | 2,20 | 2,25 | 2,18 | 2,19 | -0,79% | - |
| 24.04.2025 | 2,21 | 2,23 | 2,18 | 2,20 | -0,18% | - |
| 23.04.2025 | 2,17 | 2,24 | 2,16 | 2,21 | 1,75% | - |
| 22.04.2025 | 2,03 | 2,20 | 2,03 | 2,17 | 5,59% | - |
| 17.04.2025 | 2,14 | 2,16 | 2,05 | 2,06 | -3,29% | 700,00 |
| 16.04.2025 | 2,17 | 2,17 | 2,11 | 2,13 | -1,87% | - |
| 15.04.2025 | 2,11 | 2,17 | 2,10 | 2,17 | 2,51% | 200,00 |
| 14.04.2025 | 1,98 | 2,12 | 1,98 | 2,11 | 6,80% | 955,00 |
| 11.04.2025 | 1,95 | 2,06 | 1,93 | 1,98 | 1,31% | - |
| 10.04.2025 | 1,94 | 2,14 | 1,91 | 1,95 | -0,18% | - |
| 09.04.2025 | 1,91 | 1,96 | 1,81 | 1,96 | 1,23% | 2.500,00 |
| 08.04.2025 | 1,74 | 2,02 | 1,74 | 1,93 | 8,89% | 16.045,00 |
| 07.04.2025 | 1,98 | 2,02 | 1,73 | 1,78 | -11,91% | 662,00 |
| 04.04.2025 | 2,19 | 2,19 | 1,99 | 2,02 | -7,93% | 6.000,00 |
| 03.04.2025 | 2,20 | 2,30 | 2,17 | 2,19 | -1,79% | 1.200,00 |
| 02.04.2025 | 2,21 | 2,28 | 2,19 | 2,23 | 0,79% | 700,00 |
| 01.04.2025 | 2,20 | 2,24 | 2,16 | 2,21 | -2,36% | 7.000,00 |
| 31.03.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -3,06% | 40.000,00 |
| 28.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,38% | 7.000,00 |
| 27.03.2025 | 2,41 | 2,41 | 2,39 | 2,39 | -1,38% | - |
| 26.03.2025 | 2,43 | 2,53 | 2,40 | 2,43 | 1,00% | 2.500,00 |
| 25.03.2025 | 2,40 | 2,43 | 2,37 | 2,40 | 0,04% | - |
| 24.03.2025 | 2,34 | 2,40 | 2,30 | 2,40 | 4,30% | - |
| 21.03.2025 | 2,35 | 2,36 | 2,27 | 2,30 | -1,01% | - |
| 20.03.2025 | 2,35 | 2,35 | 2,25 | 2,33 | 0,48% | - |
| 19.03.2025 | 2,35 | 2,38 | 2,28 | 2,32 | -0,34% | - |
| 18.03.2025 | 2,33 | 2,37 | 2,28 | 2,32 | 0,89% | - |
| 17.03.2025 | 2,31 | 2,35 | 2,24 | 2,30 | -0,45% | 1,00 |
| 14.03.2025 | 2,25 | 2,31 | 2,24 | 2,31 | 4,97% | - |
| 13.03.2025 | 2,21 | 2,26 | 2,19 | 2,20 | 0,92% | - |
| 12.03.2025 | 2,07 | 2,20 | 2,07 | 2,18 | 5,71% | 74.055,00 |
| 11.03.2025 | 2,00 | 2,08 | 1,99 | 2,07 | 3,43% | 220,00 |
| 10.03.2025 | 2,05 | 2,06 | 1,98 | 2,00 | -2,99% | - |
| 07.03.2025 | 1,98 | 2,08 | 1,97 | 2,06 | 3,95% | 7.451,00 |
| 06.03.2025 | 1,97 | 2,05 | 1,95 | 1,98 | -0,15% | - |
| 05.03.2025 | 1,92 | 2,03 | 1,91 | 1,98 | 3,44% | - |
| 04.03.2025 | 1,90 | 2,00 | 1,90 | 1,92 | 0,75% | 8.287,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,85 | 1,90 | -1,31% | 7.000,00 |
| 28.02.2025 | 1,84 | 1,94 | 1,84 | 1,93 | 4,61% | 2.485,00 |
| 27.02.2025 | 1,85 | 1,85 | 1,79 | 1,84 | -0,18% | - |
| 26.02.2025 | 1,85 | 1,87 | 1,83 | 1,85 | -0,19% | - |
| 25.02.2025 | 1,83 | 1,86 | 1,81 | 1,85 | 0,97% | - |
| 24.02.2025 | 1,89 | 1,89 | 1,82 | 1,83 | -2,38% | 2.714,00 |
| 21.02.2025 | 1,87 | 1,91 | 1,83 | 1,88 | 0,55% | - |
| 20.02.2025 | 1,85 | 1,89 | 1,82 | 1,87 | 1,18% | - |
| 19.02.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -2,70% | 1.500,00 |
| 18.02.2025 | 1,87 | 1,96 | 1,83 | 1,90 | 1,53% | - |
| 17.02.2025 | 1,85 | 1,95 | 1,83 | 1,87 | 1,22% | - |
| 14.02.2025 | 1,84 | 1,93 | 1,82 | 1,85 | 0,19% | 50,00 |
| 13.02.2025 | 1,79 | 1,90 | 1,79 | 1,84 | 2,82% | 4.165,00 |
| 12.02.2025 | 1,74 | 1,84 | 1,74 | 1,79 | 2,68% | 3.500,00 |
| 11.02.2025 | 1,74 | 1,78 | 1,71 | 1,74 | 0,01% | 9.000,00 |
| 10.02.2025 | 1,77 | 1,78 | 1,72 | 1,74 | -1,20% | 550,00 |
| 07.02.2025 | 1,75 | 1,80 | 1,72 | 1,77 | 1,13% | 550,00 |
| 06.02.2025 | 1,71 | 1,79 | 1,69 | 1,75 | 1,84% | - |
| 05.02.2025 | 1,71 | 1,75 | 1,68 | 1,71 | 0,31% | 2.655,00 |
| 04.02.2025 | 1,71 | 1,77 | 1,66 | 1,71 | 0,12% | 2.500,00 |
| 03.02.2025 | 1,79 | 1,83 | 1,69 | 1,71 | -4,48% | 2.000,00 |
| 31.01.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -2,15% | 4.500,00 |
| 30.01.2025 | 1,81 | 1,86 | 1,75 | 1,83 | 0,88% | 12.944,00 |
| 29.01.2025 | 1,77 | 1,85 | 1,77 | 1,81 | 2,19% | - |
| 28.01.2025 | 1,77 | 1,82 | 1,76 | 1,77 | -0,15% | 1,00 |
| 27.01.2025 | 1,74 | 1,82 | 1,71 | 1,77 | 1,69% | - |
| 24.01.2025 | 1,72 | 1,78 | 1,71 | 1,74 | 1,56% | - |
| 23.01.2025 | 1,74 | 1,75 | 1,69 | 1,72 | -1,52% | - |
| 22.01.2025 | 1,79 | 1,79 | 1,71 | 1,74 | -2,41% | - |
| 21.01.2025 | 1,79 | 1,79 | 1,74 | 1,79 | 1,26% | - |