195,652CHF
0,54%
Echtzeit-Aktienkurs ALSO Holding AG
Bid:
Ask:
Aktienkurse zur ALSO Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 197,00 | 198,40 | 194,60 | 195,20 | 0,31% | 17.685,00 |
| 03.09.2026 | 189,80 | 195,00 | 189,40 | 194,60 | 3,07% | 10.211,00 |
| 02.09.2026 | 191,40 | 192,60 | 188,80 | 188,80 | -1,97% | 19.856,00 |
| 01.09.2026 | 192,40 | 194,60 | 191,40 | 192,60 | -0,31% | 7.638,00 |
| 31.08.2026 | 197,00 | 197,60 | 192,20 | 193,20 | -2,03% | 14.269,00 |
| 28.08.2026 | 196,00 | 199,60 | 195,40 | 197,20 | 0,72% | 10.577,00 |
| 27.08.2026 | 191,00 | 196,80 | 191,00 | 195,80 | 1,77% | 17.058,00 |
| 26.08.2026 | 187,00 | 193,80 | 186,40 | 192,40 | 3,33% | 18.498,00 |
| 25.08.2026 | 184,00 | 188,60 | 184,00 | 186,20 | 1,09% | 14.768,00 |
| 24.08.2026 | 185,00 | 185,80 | 181,80 | 184,20 | -0,32% | 11.759,00 |
| 21.08.2026 | 186,20 | 187,80 | 184,80 | 184,80 | -0,96% | 12.008,00 |
| 20.08.2026 | 189,20 | 190,20 | 186,40 | 186,60 | -1,48% | 12.722,00 |
| 19.08.2026 | 193,00 | 193,00 | 188,80 | 189,40 | -0,53% | 16.359,00 |
| 18.08.2026 | 190,00 | 192,60 | 188,20 | 190,40 | -0,42% | 9.805,00 |
| 17.08.2026 | 193,20 | 194,80 | 191,00 | 191,20 | -1,44% | 9.191,00 |
| 14.08.2026 | 194,00 | 197,40 | 193,40 | 194,00 | -0,10% | 33.379,00 |
| 13.08.2026 | 197,00 | 198,20 | 193,40 | 194,20 | -0,21% | 18.612,00 |
| 12.08.2026 | 193,60 | 196,80 | 193,60 | 194,60 | -0,41% | 9.176,00 |
| 11.08.2026 | 196,60 | 197,60 | 194,20 | 195,40 | -0,61% | 9.005,00 |
| 10.08.2026 | 200,50 | 200,50 | 195,00 | 196,60 | -1,01% | 11.121,00 |
| 07.08.2026 | 199,20 | 201,00 | 198,60 | 198,60 | 0,20% | 9.777,00 |
| 06.08.2026 | 199,80 | 202,50 | 195,40 | 198,20 | -0,60% | 10.693,00 |
| 05.08.2026 | 199,00 | 203,00 | 198,80 | 199,40 | 0,91% | 13.341,00 |
| 04.08.2026 | 194,00 | 198,20 | 194,00 | 197,60 | 2,17% | 14.423,00 |
| 03.08.2026 | 194,60 | 196,40 | 192,60 | 193,40 | 0,31% | 8.070,00 |
| 31.07.2026 | 192,40 | 195,60 | 191,80 | 192,80 | 1,26% | 13.372,00 |
| 30.07.2026 | 194,00 | 195,80 | 190,40 | 190,40 | -1,75% | 15.093,00 |
| 29.07.2026 | 192,80 | 197,20 | 192,80 | 193,80 | 0,00% | 9.904,00 |
| 28.07.2026 | 187,60 | 195,00 | 187,60 | 193,80 | 2,32% | 10.230,00 |
| 27.07.2026 | 189,80 | 195,40 | 189,40 | 189,40 | -0,32% | 15.059,00 |
| 24.07.2026 | 184,40 | 191,20 | 182,40 | 190,00 | 3,15% | 19.322,00 |
| 23.07.2026 | 187,00 | 190,00 | 183,80 | 184,20 | -1,29% | 25.647,00 |
| 22.07.2026 | 199,40 | 199,40 | 185,40 | 186,60 | -6,23% | 26.237,00 |
| 21.07.2026 | 210,00 | 210,00 | 186,80 | 199,00 | -3,16% | 47.628,00 |
| 20.07.2026 | 200,50 | 208,50 | 200,50 | 205,50 | 1,23% | 15.691,00 |
| 17.07.2026 | 197,00 | 205,00 | 197,00 | 203,00 | 0,74% | 21.983,00 |
| 16.07.2026 | 204,50 | 205,00 | 198,40 | 201,50 | -1,47% | 9.874,00 |
| 15.07.2026 | 203,00 | 206,50 | 201,50 | 204,50 | 0,49% | 10.118,00 |
| 14.07.2026 | 205,00 | 205,00 | 199,00 | 203,50 | -0,73% | 18.015,00 |
| 13.07.2026 | 202,00 | 206,00 | 202,00 | 205,00 | 0,24% | 13.489,00 |
| 10.07.2026 | 196,20 | 204,50 | 196,20 | 204,50 | 2,25% | 11.989,00 |
| 09.07.2026 | 200,00 | 202,00 | 197,40 | 200,00 | 1,42% | 13.409,00 |
| 08.07.2026 | 200,00 | 200,50 | 196,40 | 197,20 | -1,89% | 11.551,00 |
| 07.07.2026 | 202,50 | 205,00 | 199,60 | 201,00 | -0,74% | 15.811,00 |
| 06.07.2026 | 194,20 | 204,00 | 194,00 | 202,50 | 3,63% | 30.768,00 |
| 03.07.2026 | 194,40 | 196,60 | 192,60 | 195,40 | 1,03% | 13.803,00 |
| 02.07.2026 | 194,00 | 196,60 | 192,40 | 193,40 | -0,82% | 13.277,00 |
| 01.07.2026 | 192,80 | 196,00 | 189,60 | 195,00 | 1,35% | 14.564,00 |
| 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 |