2,709€
1,54%
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 |
|---|---|---|---|---|---|---|
| 10.06.2025 | 2,70 | 2,76 | 2,69 | 2,71 | 1,59% | 42.764,00 |
| 09.06.2025 | 2,69 | 2,70 | 2,67 | 2,67 | -0,84% | 3.818,00 |
| 06.06.2025 | 2,81 | 2,81 | 2,65 | 2,69 | -3,89% | 42.653,00 |
| 05.06.2025 | 2,82 | 2,84 | 2,76 | 2,80 | -1,50% | 16.046,00 |
| 04.06.2025 | 2,80 | 2,84 | 2,77 | 2,84 | 1,70% | 30.719,00 |
| 03.06.2025 | 2,80 | 2,86 | 2,77 | 2,79 | -0,05% | 6.930,00 |
| 02.06.2025 | 2,87 | 2,89 | 2,79 | 2,80 | -2,17% | 20.968,00 |
| 30.05.2025 | 2,98 | 3,00 | 2,82 | 2,86 | -3,71% | 82.339,00 |
| 29.05.2025 | 3,03 | 3,04 | 2,94 | 2,97 | -1,77% | 47.986,00 |
| 28.05.2025 | 2,82 | 3,06 | 2,82 | 3,02 | 7,09% | 138.922,00 |
| 27.05.2025 | 2,69 | 2,85 | 2,68 | 2,82 | 3,96% | 75.844,00 |
| 26.05.2025 | 2,68 | 2,74 | 2,65 | 2,71 | 5,30% | 37.082,00 |
| 23.05.2025 | 2,63 | 2,66 | 2,47 | 2,58 | -3,17% | 19.837,00 |
| 22.05.2025 | 2,68 | 2,68 | 2,64 | 2,66 | -0,60% | 4.110,00 |
| 21.05.2025 | 2,62 | 2,72 | 2,62 | 2,68 | 2,00% | 16.975,00 |
| 20.05.2025 | 2,56 | 2,69 | 2,51 | 2,63 | 2,10% | 143.256,00 |
| 19.05.2025 | 2,62 | 2,66 | 2,55 | 2,57 | -2,30% | 10.944,00 |
| 16.05.2025 | 2,59 | 2,63 | 2,53 | 2,63 | 1,58% | 14.256,00 |
| 15.05.2025 | 2,49 | 2,60 | 2,46 | 2,59 | 4,62% | 87.753,00 |
| 14.05.2025 | 2,47 | 2,53 | 2,44 | 2,48 | -0,62% | 8.819,00 |
| 13.05.2025 | 2,52 | 2,57 | 2,43 | 2,49 | -1,48% | 25.065,00 |
| 12.05.2025 | 2,46 | 2,55 | 2,44 | 2,53 | 5,27% | 50.397,00 |
| 09.05.2025 | 2,31 | 2,42 | 2,29 | 2,40 | 4,89% | 11.407,00 |
| 08.05.2025 | 2,28 | 2,30 | 2,26 | 2,29 | 0,86% | 21.200,00 |
| 07.05.2025 | 2,19 | 2,29 | 2,19 | 2,27 | 4,27% | 15.123,00 |
| 06.05.2025 | 2,21 | 2,23 | 2,17 | 2,18 | -1,89% | 3.500,00 |
| 05.05.2025 | 2,22 | 2,23 | 2,19 | 2,22 | -0,34% | 7.095,00 |
| 02.05.2025 | 2,13 | 2,24 | 2,11 | 2,23 | 6,20% | 11.460,00 |
| 30.04.2025 | 2,16 | 2,17 | 2,08 | 2,10 | -3,10% | 8.469,00 |
| 29.04.2025 | 2,15 | 2,17 | 2,11 | 2,16 | 0,63% | 30,00 |
| 28.04.2025 | 2,18 | 2,21 | 2,13 | 2,15 | -2,54% | 1.641,00 |
| 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 |