162,607CHF
-1,33%
Echtzeit-Aktienkurs ALSO Holding AG
Bid:
Ask:
Aktienkurse zur ALSO Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 198,60 | 205,00 | 197,80 | 204,50 | 2,56% | 14.567,00 |
| 05.02.2026 | 199,00 | 199,40 | 196,80 | 199,40 | 0,50% | 17.489,00 |
| 04.02.2026 | 196,00 | 200,00 | 193,20 | 198,40 | 1,43% | 26.643,00 |
| 03.02.2026 | 202,00 | 202,00 | 194,40 | 195,60 | -2,20% | 18.875,00 |
| 02.02.2026 | 198,00 | 201,00 | 196,60 | 200,00 | 0,60% | 15.492,00 |
| 30.01.2026 | 200,00 | 201,50 | 197,60 | 198,80 | -0,40% | 10.900,00 |
| 29.01.2026 | 205,00 | 205,00 | 197,60 | 199,60 | -2,63% | 17.879,00 |
| 28.01.2026 | 206,00 | 206,50 | 203,00 | 205,00 | 0,24% | 17.940,00 |
| 27.01.2026 | 204,00 | 206,00 | 203,00 | 204,50 | 0,49% | 13.449,00 |
| 26.01.2026 | 207,00 | 207,00 | 203,50 | 203,50 | -1,69% | 20.776,00 |
| 23.01.2026 | 207,00 | 207,50 | 204,00 | 207,00 | 0,00% | 27.302,00 |
| 22.01.2026 | 204,00 | 207,00 | 203,00 | 207,00 | 1,97% | 16.621,00 |
| 21.01.2026 | 207,00 | 208,50 | 200,50 | 203,00 | 2,84% | 36.346,00 |
| 20.01.2026 | 196,00 | 198,60 | 195,60 | 197,40 | -1,20% | 187.099,00 |
| 19.01.2026 | 202,00 | 202,50 | 198,00 | 199,80 | -2,54% | 15.374,00 |
| 16.01.2026 | 211,00 | 211,00 | 199,20 | 205,00 | -2,84% | 27.460,00 |
| 15.01.2026 | 208,00 | 212,00 | 207,50 | 211,00 | 1,20% | 10.950,00 |
| 14.01.2026 | 206,50 | 209,50 | 206,50 | 208,50 | 0,48% | 9.480,00 |
| 13.01.2026 | 210,50 | 211,00 | 206,50 | 207,50 | -2,12% | 10.890,00 |
| 12.01.2026 | 213,00 | 215,00 | 211,00 | 212,00 | 0,00% | 9.271,00 |
| 09.01.2026 | 214,50 | 216,00 | 208,00 | 212,00 | -1,62% | 12.288,00 |
| 08.01.2026 | 214,50 | 216,00 | 211,50 | 215,50 | 0,23% | 14.386,00 |
| 07.01.2026 | 212,00 | 215,00 | 209,00 | 215,00 | 1,18% | 17.724,00 |
| 06.01.2026 | 213,00 | 216,00 | 211,00 | 212,50 | -1,39% | 15.742,00 |
| 05.01.2026 | 215,50 | 217,00 | 210,50 | 215,50 | 0,34% | 11.707,00 |
| 02.01.2026 | 214,50 | 216,30 | 214,50 | 214,77 | -0,11% | - |
| 30.12.2025 | 212,00 | 215,00 | 212,00 | 215,00 | 0,70% | 8.452,00 |
| 29.12.2025 | 214,00 | 215,00 | 211,50 | 213,50 | 0,00% | 10.568,00 |
| 23.12.2025 | 215,00 | 215,50 | 210,50 | 213,50 | -0,70% | 25.093,00 |
| 22.12.2025 | 215,00 | 215,50 | 211,00 | 215,00 | 0,00% | 11.578,00 |
| 19.12.2025 | 221,50 | 224,00 | 213,50 | 215,00 | 0,94% | 32.219,00 |
| 18.12.2025 | 210,50 | 213,00 | 206,50 | 213,00 | 1,43% | 23.238,00 |
| 17.12.2025 | 213,50 | 213,50 | 207,50 | 210,00 | -1,41% | 10.922,00 |
| 16.12.2025 | 211,00 | 215,50 | 211,00 | 213,00 | -0,70% | 6.979,00 |
| 15.12.2025 | 216,00 | 216,50 | 214,00 | 214,50 | -0,69% | 5.173,00 |
| 12.12.2025 | 215,00 | 220,00 | 215,00 | 216,00 | 0,47% | 9.909,00 |
| 11.12.2025 | 212,50 | 216,50 | 211,00 | 215,00 | 0,94% | 11.382,00 |
| 10.12.2025 | 215,00 | 216,50 | 211,50 | 213,00 | -1,84% | 7.519,00 |