195,079CHF
1,39%
Echtzeit-Aktienkurs ALSO Holding AG
Bid:
Ask:
Aktienkurse zur ALSO Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 192,50 | 192,97 | 189,87 | 192,79 | 0,20% | - |
| 30.06.2026 | 193,00 | 196,40 | 192,40 | 192,40 | -0,10% | 14.612,00 |
| 29.06.2026 | 189,40 | 194,00 | 189,40 | 192,60 | 2,28% | 13.240,00 |
| 26.06.2026 | 189,60 | 189,65 | 187,81 | 188,31 | -1,81% | - |
| 25.06.2026 | 191,65 | 194,37 | 191,41 | 191,79 | 0,05% | - |
| 24.06.2026 | 186,01 | 191,70 | 186,01 | 191,70 | 3,58% | - |
| 23.06.2026 | 183,71 | 185,54 | 178,06 | 185,08 | -0,77% | - |
| 22.06.2026 | 187,53 | 189,28 | 185,95 | 186,52 | -0,68% | - |
| 19.06.2026 | 189,80 | 191,60 | 186,60 | 187,80 | 0,43% | 45.894,00 |
| 18.06.2026 | 186,40 | 188,00 | 184,40 | 187,00 | 0,00% | 13.200,00 |
| 17.06.2026 | 188,00 | 191,40 | 186,20 | 187,00 | -1,16% | 13.676,00 |
| 16.06.2026 | 189,60 | 190,60 | 187,00 | 189,20 | 0,75% | 21.458,00 |
| 15.06.2026 | 193,00 | 193,80 | 187,20 | 187,80 | 1,73% | 20.208,00 |
| 12.06.2026 | 186,40 | 188,80 | 181,40 | 184,60 | -0,22% | 23.526,00 |
| 11.06.2026 | 193,60 | 195,00 | 185,00 | 185,00 | -4,84% | 29.456,00 |
| 10.06.2026 | 191,40 | 196,20 | 191,40 | 194,40 | 1,36% | 18.998,00 |
| 09.06.2026 | 191,20 | 193,40 | 190,40 | 191,80 | 0,00% | 16.497,00 |
| 08.06.2026 | 183,00 | 192,60 | 181,60 | 191,80 | 1,37% | 22.171,00 |
| 05.06.2026 | 188,00 | 191,60 | 187,60 | 189,20 | -0,21% | 15.261,00 |
| 04.06.2026 | 187,60 | 191,80 | 187,60 | 189,60 | 0,64% | 22.006,00 |
| 03.06.2026 | 193,00 | 193,00 | 188,20 | 188,40 | -2,18% | 20.079,00 |
| 02.06.2026 | 190,00 | 198,80 | 190,00 | 192,60 | 1,69% | 32.750,00 |
| 01.06.2026 | 186,20 | 190,20 | 186,20 | 189,40 | 2,16% | 35.686,00 |
| 29.05.2026 | 178,00 | 186,40 | 178,00 | 185,40 | 4,16% | 57.148,00 |
| 28.05.2026 | 175,80 | 178,60 | 175,80 | 178,00 | 1,02% | 14.313,00 |
| 27.05.2026 | 178,40 | 179,60 | 175,60 | 176,20 | -0,45% | 12.281,00 |
| 26.05.2026 | 176,80 | 178,40 | 175,20 | 177,00 | -0,63% | 15.559,00 |
| 25.05.2026 | 176,10 | 178,32 | 176,00 | 178,12 | 1,90% | - |
| 22.05.2026 | 176,60 | 179,40 | 171,80 | 174,80 | 1,04% | 30.515,00 |
| 21.05.2026 | 176,00 | 176,60 | 172,60 | 173,00 | -1,93% | 23.086,00 |
| 20.05.2026 | 171,80 | 177,60 | 165,00 | 176,40 | 1,73% | 20.378,00 |
| 19.05.2026 | 175,00 | 178,00 | 173,40 | 173,40 | -0,12% | 26.726,00 |
| 18.05.2026 | 172,80 | 177,20 | 171,00 | 173,60 | -0,12% | 32.856,00 |
| 15.05.2026 | 163,40 | 173,80 | 163,40 | 173,80 | 5,39% | 32.183,00 |
| 14.05.2026 | 164,40 | 165,11 | 164,34 | 164,91 | 0,92% | - |
| 13.05.2026 | 165,20 | 166,00 | 163,40 | 163,40 | -0,12% | 14.222,00 |
| 12.05.2026 | 164,00 | 165,20 | 163,20 | 163,60 | -1,56% | 18.794,00 |
| 11.05.2026 | 163,20 | 167,40 | 163,00 | 166,20 | 1,96% | 20.803,00 |
| 08.05.2026 | 162,80 | 163,60 | 161,60 | 163,00 | -1,09% | 22.550,00 |
| 07.05.2026 | 164,00 | 165,80 | 163,00 | 164,80 | 1,98% | 22.569,00 |
| 06.05.2026 | 161,80 | 164,40 | 160,20 | 161,60 | 0,87% | 25.709,00 |
| 05.05.2026 | 160,80 | 163,00 | 158,40 | 160,20 | -1,23% | 18.332,00 |
| 04.05.2026 | 162,60 | 164,20 | 161,00 | 162,20 | 1,12% | 20.021,00 |
| 30.04.2026 | 161,80 | 164,00 | 159,60 | 160,40 | -1,96% | 25.713,00 |
| 29.04.2026 | 166,60 | 168,20 | 161,60 | 163,60 | 5,01% | 53.084,00 |
| 28.04.2026 | 159,00 | 159,00 | 155,00 | 155,80 | -0,26% | 28.587,00 |
| 27.04.2026 | 158,00 | 159,00 | 155,80 | 156,20 | -0,64% | 31.871,00 |
| 24.04.2026 | 161,00 | 161,00 | 156,60 | 157,20 | -1,87% | 28.422,00 |
| 23.04.2026 | 161,80 | 163,40 | 159,00 | 160,20 | -0,87% | 21.533,00 |
| 22.04.2026 | 163,80 | 165,00 | 161,40 | 161,60 | -0,62% | 24.527,00 |
| 21.04.2026 | 162,20 | 164,20 | 161,20 | 162,60 | 0,00% | 28.735,00 |
| 20.04.2026 | 164,80 | 164,80 | 161,80 | 162,60 | -1,57% | 32.690,00 |
| 17.04.2026 | 162,80 | 166,00 | 162,20 | 165,20 | 1,85% | 37.200,00 |
| 16.04.2026 | 160,20 | 163,40 | 160,20 | 162,20 | 1,63% | 31.616,00 |
| 15.04.2026 | 156,60 | 159,80 | 156,20 | 159,60 | 1,66% | 33.892,00 |
| 14.04.2026 | 152,40 | 158,40 | 152,20 | 157,00 | 3,84% | 37.236,00 |
| 13.04.2026 | 148,60 | 151,80 | 147,00 | 151,20 | 1,75% | 36.933,00 |
| 10.04.2026 | 147,40 | 151,40 | 147,20 | 148,60 | 0,81% | 30.489,00 |
| 09.04.2026 | 146,20 | 149,80 | 144,20 | 147,40 | 0,96% | 38.025,00 |
| 08.04.2026 | 142,80 | 147,60 | 142,60 | 146,00 | 4,43% | 46.592,00 |
| 07.04.2026 | 142,00 | 144,20 | 139,60 | 139,80 | -0,99% | 30.790,00 |
| 02.04.2026 | 140,60 | 142,00 | 138,00 | 141,20 | -0,42% | 27.451,00 |
| 01.04.2026 | 146,00 | 146,00 | 141,20 | 141,80 | 1,29% | 33.552,00 |
| 31.03.2026 | 139,40 | 142,00 | 138,80 | 140,00 | 1,30% | 30.376,00 |
| 30.03.2026 | 138,20 | 139,60 | 137,00 | 138,20 | 0,14% | 24.772,00 |
| 27.03.2026 | 139,20 | 140,80 | 138,00 | 138,00 | -0,86% | 28.286,00 |
| 26.03.2026 | 141,00 | 142,00 | 138,80 | 139,20 | -2,38% | 23.109,00 |
| 25.03.2026 | 141,80 | 144,40 | 141,80 | 142,60 | 2,30% | 26.301,00 |
| 24.03.2026 | 140,60 | 143,80 | 139,20 | 139,40 | -2,38% | 21.553,00 |
| 23.03.2026 | 138,80 | 145,60 | 138,00 | 142,80 | 0,85% | 38.694,00 |
| 20.03.2026 | 147,20 | 148,00 | 141,60 | 141,60 | -7,09% | 144.671,00 |
| 19.03.2026 | 152,80 | 155,20 | 152,00 | 152,40 | -0,65% | 32.030,00 |
| 18.03.2026 | 154,00 | 156,80 | 153,40 | 153,40 | 0,13% | 40.858,00 |
| 17.03.2026 | 154,40 | 155,40 | 152,00 | 153,20 | -1,03% | 19.881,00 |
| 16.03.2026 | 157,40 | 157,60 | 154,40 | 154,80 | -1,28% | 17.085,00 |
| 13.03.2026 | 156,20 | 159,40 | 155,60 | 156,80 | 0,13% | 20.584,00 |
| 12.03.2026 | 153,00 | 157,40 | 151,80 | 156,60 | -0,51% | 30.284,00 |
| 11.03.2026 | 155,20 | 158,80 | 150,40 | 157,40 | -4,49% | 42.886,00 |
| 10.03.2026 | 167,20 | 167,60 | 164,60 | 164,80 | 0,49% | 11.910,00 |
| 09.03.2026 | 163,40 | 165,00 | 161,00 | 164,00 | -0,97% | 17.269,00 |
| 06.03.2026 | 163,00 | 165,80 | 163,00 | 165,60 | 1,97% | 20.192,00 |
| 05.03.2026 | 164,80 | 165,40 | 162,00 | 162,40 | -0,73% | 17.463,00 |
| 04.03.2026 | 168,60 | 168,80 | 163,60 | 163,60 | -2,62% | 27.349,00 |
| 03.03.2026 | 165,00 | 172,00 | 163,60 | 168,00 | 2,94% | 45.368,00 |
| 02.03.2026 | 158,00 | 167,00 | 157,60 | 163,20 | -0,37% | 49.737,00 |
| 27.02.2026 | 161,20 | 164,40 | 159,40 | 163,80 | 0,99% | 31.428,00 |
| 26.02.2026 | 161,80 | 163,40 | 157,80 | 162,20 | 0,62% | 37.697,00 |
| 25.02.2026 | 163,00 | 163,00 | 156,60 | 161,20 | -0,74% | 36.489,00 |
| 24.02.2026 | 159,00 | 162,80 | 158,20 | 162,40 | 1,88% | 46.788,00 |
| 23.02.2026 | 153,20 | 162,60 | 151,80 | 159,40 | 3,64% | 62.591,00 |
| 20.02.2026 | 149,40 | 153,80 | 149,40 | 153,80 | 2,26% | 36.824,00 |
| 19.02.2026 | 151,60 | 155,00 | 147,40 | 150,40 | -1,44% | 50.236,00 |
| 18.02.2026 | 140,00 | 155,60 | 140,00 | 152,60 | 14,39% | 190.246,00 |
| 17.02.2026 | 170,40 | 170,60 | 133,40 | 133,40 | -31,17% | 286.344,00 |
| 16.02.2026 | 197,00 | 197,80 | 193,80 | 193,80 | -1,12% | 15.521,00 |
| 13.02.2026 | 198,60 | 198,60 | 194,40 | 196,00 | -1,31% | 27.028,00 |
| 12.02.2026 | 201,50 | 201,50 | 197,80 | 198,60 | -0,95% | 12.782,00 |
| 11.02.2026 | 204,00 | 204,50 | 200,50 | 200,50 | -2,43% | 18.571,00 |
| 10.02.2026 | 205,50 | 208,50 | 204,50 | 205,50 | 0,00% | 19.056,00 |
| 09.02.2026 | 205,00 | 207,50 | 203,50 | 205,50 | 0,49% | 23.453,00 |