2,152€
-2,51%
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 | 2,18 | 2,21 | 2,13 | 2,15 | -2,49% | 1.177,00 |
| 25.04.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 0,05% | 4.293,00 |
| 24.04.2025 | 2,21 | 2,22 | 2,19 | 2,21 | -0,16% | 2.176,00 |
| 23.04.2025 | 2,19 | 2,25 | 2,18 | 2,21 | 1,80% | 18.821,00 |
| 22.04.2025 | 2,05 | 2,19 | 2,05 | 2,17 | 5,83% | 30.284,00 |
| 17.04.2025 | 2,15 | 2,16 | 2,05 | 2,05 | -3,78% | 4.665,00 |
| 16.04.2025 | 2,14 | 2,15 | 2,11 | 2,13 | -1,73% | 5.850,00 |
| 15.04.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 2,65% | 8.304,00 |
| 14.04.2025 | 1,98 | 2,13 | 1,97 | 2,11 | 6,91% | 36.284,00 |
| 11.04.2025 | 1,97 | 2,03 | 1,93 | 1,98 | 0,62% | 17.740,00 |
| 10.04.2025 | 2,01 | 2,13 | 1,91 | 1,96 | -1,06% | 46.753,00 |
| 09.04.2025 | 1,92 | 1,99 | 1,77 | 1,99 | 2,64% | 76.770,00 |
| 08.04.2025 | 1,86 | 2,01 | 1,82 | 1,93 | 6,10% | 27.809,00 |
| 07.04.2025 | 1,75 | 1,95 | 1,71 | 1,82 | -8,93% | 82.068,00 |
| 04.04.2025 | 2,18 | 2,19 | 1,98 | 2,00 | -8,41% | 67.100,00 |
| 03.04.2025 | 2,18 | 2,28 | 2,17 | 2,19 | -1,02% | 4.712,00 |
| 02.04.2025 | 2,20 | 2,28 | 2,19 | 2,21 | 0,43% | 46.974,00 |
| 01.04.2025 | 2,21 | 2,24 | 2,16 | 2,20 | -0,41% | 120.287,00 |
| 31.03.2025 | 2,27 | 2,27 | 2,15 | 2,21 | 0,57% | 146.040,00 |
| 28.03.2025 | 2,39 | 2,40 | 2,18 | 2,20 | -8,64% | 80.852,00 |
| 27.03.2025 | 2,39 | 2,42 | 2,35 | 2,40 | 0,17% | 3.877,00 |
| 26.03.2025 | 2,37 | 2,48 | 2,36 | 2,40 | 1,27% | 29.171,00 |
| 25.03.2025 | 2,33 | 2,37 | 2,32 | 2,37 | 1,54% | 3.343,00 |
| 24.03.2025 | 2,29 | 2,35 | 2,26 | 2,33 | 2,37% | 6.307,00 |
| 21.03.2025 | 2,30 | 2,30 | 2,25 | 2,28 | -1,15% | 843,00 |
| 20.03.2025 | 2,26 | 2,31 | 2,23 | 2,31 | 0,96% | 2.995,00 |
| 19.03.2025 | 2,30 | 2,35 | 2,26 | 2,28 | 0,24% | 26.915,00 |
| 18.03.2025 | 2,28 | 2,33 | 2,26 | 2,28 | 0,13% | 21.724,00 |
| 17.03.2025 | 2,27 | 2,29 | 2,23 | 2,27 | 0,73% | 18.266,00 |
| 14.03.2025 | 2,20 | 2,28 | 2,18 | 2,26 | 3,79% | 36.785,00 |
| 13.03.2025 | 2,15 | 2,22 | 2,14 | 2,18 | 1,59% | 9.314,00 |
| 12.03.2025 | 2,08 | 2,17 | 2,07 | 2,14 | 3,23% | 36.351,00 |
| 11.03.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 2,62% | 4.530,00 |
| 10.03.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -3,51% | 7.405,00 |
| 07.03.2025 | 2,01 | 2,10 | 2,00 | 2,10 | 4,54% | 58.301,00 |
| 06.03.2025 | 1,99 | 2,04 | 1,97 | 2,00 | 0,75% | 46.699,00 |
| 05.03.2025 | 1,93 | 2,00 | 1,92 | 1,99 | 4,19% | 12.740,00 |
| 04.03.2025 | 1,88 | 1,97 | 1,87 | 1,91 | 0,37% | 49.581,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,84 | 1,90 | -0,22% | 52.947,00 |
| 28.02.2025 | 1,83 | 1,95 | 1,83 | 1,91 | 3,26% | 23.650,00 |
| 27.02.2025 | 1,85 | 1,86 | 1,80 | 1,85 | 0,16% | 17.540,00 |
| 26.02.2025 | 1,85 | 1,87 | 1,83 | 1,84 | 0,07% | 10.694,00 |
| 25.02.2025 | 1,83 | 1,85 | 1,80 | 1,84 | 0,64% | 14.621,00 |
| 24.02.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -2,52% | 35.957,00 |
| 21.02.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 0,37% | 53.936,00 |
| 20.02.2025 | 1,83 | 1,89 | 1,82 | 1,87 | 1,84% | 3.508,00 |
| 19.02.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -3,60% | 10.668,00 |
| 18.02.2025 | 1,87 | 1,92 | 1,85 | 1,91 | 1,79% | 71.593,00 |
| 17.02.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 1,75% | 55.023,00 |
| 14.02.2025 | 1,84 | 1,85 | 1,77 | 1,84 | 0,19% | 32.864,00 |
| 13.02.2025 | 1,79 | 1,85 | 1,78 | 1,84 | 2,40% | 8.268,00 |
| 12.02.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 3,63% | 14.676,00 |
| 11.02.2025 | 1,74 | 1,76 | 1,68 | 1,73 | -0,17% | 50.914,00 |
| 10.02.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -1,98% | 14.910,00 |
| 07.02.2025 | 1,75 | 1,77 | 1,73 | 1,77 | 1,33% | 7.410,00 |
| 06.02.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 1,84% | 19.586,00 |
| 05.02.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,09% | 44.559,00 |
| 04.02.2025 | 1,72 | 1,73 | 1,66 | 1,71 | -0,17% | 65.877,00 |
| 03.02.2025 | 1,78 | 1,80 | 1,69 | 1,71 | -3,85% | 99.997,00 |
| 31.01.2025 | 1,84 | 1,84 | 1,77 | 1,78 | -3,14% | 90.040,00 |
| 30.01.2025 | 1,85 | 1,87 | 1,78 | 1,84 | 0,05% | 86.463,00 |
| 29.01.2025 | 1,78 | 1,85 | 1,77 | 1,84 | 4,46% | 58.761,00 |
| 28.01.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -0,94% | 26.007,00 |
| 27.01.2025 | 1,74 | 1,78 | 1,72 | 1,78 | 1,89% | 22.537,00 |
| 24.01.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,34% | 1.620,00 |
| 23.01.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,73% | 26,00 |
| 22.01.2025 | 1,74 | 1,76 | 1,71 | 1,71 | -2,03% | 6.945,00 |
| 21.01.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,00% | 12.250,00 |
| 20.01.2025 | 1,76 | 1,78 | 1,71 | 1,75 | -0,84% | 40.353,00 |
| 17.01.2025 | 1,74 | 1,78 | 1,73 | 1,76 | 1,76% | 30.825,00 |
| 16.01.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 1,72% | 9.001,00 |
| 15.01.2025 | 1,70 | 1,73 | 1,68 | 1,70 | -0,09% | 5.331,00 |
| 14.01.2025 | 1,68 | 1,71 | 1,67 | 1,70 | 0,24% | 2.069,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,68 | 1,70 | -0,70% | 1.420,00 |
| 10.01.2025 | 1,70 | 1,74 | 1,68 | 1,71 | 0,69% | 49.453,00 |
| 09.01.2025 | 1,70 | 1,72 | 1,69 | 1,70 | -0,13% | 5.582,00 |
| 08.01.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,76% | 18.500,00 |
| 07.01.2025 | 1,62 | 1,70 | 1,62 | 1,69 | 4,26% | 23.782,00 |
| 06.01.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -0,35% | 15.487,00 |
| 03.01.2025 | 1,61 | 1,64 | 1,60 | 1,62 | -0,57% | 16.892,00 |
| 02.01.2025 | 1,62 | 1,64 | 1,56 | 1,63 | 2,40% | 6.145,00 |
| 30.12.2024 | 1,56 | 1,61 | 1,54 | 1,60 | 0,95% | 8.777,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,56 | 1,58 | 0,48% | 4.347,00 |
| 23.12.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -0,94% | 12.412,00 |
| 20.12.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,03% | 10.700,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,54 | 1,59 | -0,84% | 5.715,00 |
| 18.12.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,14% | 767,00 |
| 17.12.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,24% | 14.566,00 |
| 16.12.2024 | 1,62 | 1,64 | 1,59 | 1,60 | -1,24% | 6.195,00 |
| 13.12.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,58% | 3.157,00 |
| 12.12.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 0,09% | 10,00 |
| 11.12.2024 | 1,60 | 1,61 | 1,58 | 1,60 | -0,06% | 6.121,00 |
| 10.12.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -1,58% | 2.988,00 |
| 09.12.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 0,63% | 1.883,00 |
| 06.12.2024 | 1,61 | 1,64 | 1,61 | 1,62 | 0,82% | 5.990,00 |
| 05.12.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 3,73% | 43.559,00 |
| 04.12.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -0,51% | 14.633,00 |
| 03.12.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 1,81% | 8.701,00 |
| 02.12.2024 | 1,47 | 1,54 | 1,45 | 1,53 | 3,59% | 180,00 |
| 29.11.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,60% | - |