2,150€
-1,69%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.01.2025 | 1,79 | 1,79 | 1,74 | 1,77 | -1,24% | - |
| 17.01.2025 | 1,73 | 1,79 | 1,72 | 1,79 | 3,07% | 2.293,00 |
| 16.01.2025 | 1,71 | 1,75 | 1,71 | 1,73 | 1,52% | - |
| 15.01.2025 | 1,70 | 1,74 | 1,67 | 1,71 | 0,47% | - |
| 14.01.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,41% | - |
| 13.01.2025 | 1,71 | 1,72 | 1,67 | 1,69 | -1,08% | - |
| 10.01.2025 | 1,69 | 1,75 | 1,69 | 1,71 | 1,18% | - |
| 09.01.2025 | 1,73 | 1,74 | 1,69 | 1,69 | -2,13% | 10.000,00 |
| 08.01.2025 | 1,71 | 1,73 | 1,67 | 1,73 | 1,27% | 9.300,00 |
| 07.01.2025 | 1,63 | 1,71 | 1,63 | 1,71 | 4,42% | - |
| 06.01.2025 | 1,65 | 1,65 | 0,81 | 1,63 | -0,65% | - |
| 03.01.2025 | 1,62 | 1,66 | 0,81 | 1,65 | 1,46% | 4.160,00 |
| 02.01.2025 | 1,62 | 1,64 | 1,60 | 1,62 | 1,01% | - |
| 30.12.2024 | 1,59 | 1,62 | 1,55 | 1,61 | 0,77% | - |
| 27.12.2024 | 1,60 | 1,62 | 1,55 | 1,59 | -0,31% | - |
| 23.12.2024 | 1,61 | 1,63 | 1,56 | 1,60 | -0,36% | - |
| 20.12.2024 | 1,59 | 1,61 | 1,55 | 1,60 | 0,67% | - |
| 19.12.2024 | 1,59 | 1,62 | 1,54 | 1,59 | 0,22% | 5.000,00 |
| 18.12.2024 | 1,61 | 1,62 | 1,56 | 1,59 | -1,33% | 1.800,00 |
| 17.12.2024 | 1,61 | 1,63 | 1,56 | 1,61 | 0,23% | 700,00 |
| 16.12.2024 | 1,63 | 1,63 | 1,56 | 1,61 | -1,12% | - |
| 13.12.2024 | 1,64 | 1,64 | 1,58 | 1,63 | -0,63% | - |
| 12.12.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 2,20% | - |
| 11.12.2024 | 1,61 | 1,63 | 1,57 | 1,60 | -0,70% | - |
| 10.12.2024 | 1,64 | 1,65 | 1,58 | 1,61 | -1,65% | - |
| 09.12.2024 | 1,63 | 1,66 | 1,59 | 1,64 | 0,85% | - |
| 06.12.2024 | 1,63 | 1,65 | 1,58 | 1,63 | -0,25% | - |
| 05.12.2024 | 1,56 | 1,64 | 1,54 | 1,63 | 4,67% | 1.000,00 |
| 04.12.2024 | 1,56 | 1,60 | 1,53 | 1,56 | -0,45% | 7.661,00 |
| 03.12.2024 | 1,55 | 1,59 | 1,52 | 1,56 | 0,99% | - |
| 02.12.2024 | 1,49 | 1,56 | 1,47 | 1,55 | 4,15% | - |
| 29.11.2024 | 1,47 | 1,50 | 1,45 | 1,49 | 0,92% | 7.200,00 |