23,050€
5,61%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,13 | 21,65 | 21,08 | 21,20 | 0,36% | 220,00 |
| 04.05.2026 | 22,23 | 22,23 | 21,08 | 21,13 | -4,74% | 546,00 |
| 30.04.2026 | 22,53 | 22,58 | 21,80 | 22,18 | -1,33% | 272,00 |
| 29.04.2026 | 24,48 | 24,48 | 20,95 | 22,48 | -7,89% | 2.092,00 |
| 28.04.2026 | 24,33 | 24,53 | 24,20 | 24,40 | 0,21% | 64,00 |
| 27.04.2026 | 24,43 | 24,70 | 24,23 | 24,35 | -1,22% | - |
| 24.04.2026 | 24,78 | 24,95 | 24,38 | 24,65 | -0,60% | - |
| 23.04.2026 | 24,68 | 24,90 | 24,55 | 24,80 | -0,10% | 440,00 |
| 22.04.2026 | 25,03 | 25,13 | 24,68 | 24,83 | -0,20% | - |
| 21.04.2026 | 25,33 | 25,40 | 24,78 | 24,88 | -1,58% | 30,00 |
| 20.04.2026 | 25,48 | 25,60 | 25,20 | 25,28 | -1,94% | - |
| 17.04.2026 | 25,33 | 25,85 | 25,28 | 25,78 | 1,88% | - |
| 16.04.2026 | 25,43 | 25,48 | 25,23 | 25,30 | -0,10% | 2.628,00 |
| 15.04.2026 | 25,18 | 25,55 | 25,18 | 25,33 | 0,20% | - |
| 14.04.2026 | 25,13 | 25,30 | 25,08 | 25,28 | 0,40% | 267,00 |
| 13.04.2026 | 25,00 | 25,18 | 24,88 | 25,18 | -0,20% | - |
| 10.04.2026 | 24,93 | 25,33 | 24,85 | 25,23 | 1,41% | 41,00 |
| 09.04.2026 | 25,18 | 25,23 | 24,75 | 24,88 | -1,58% | 84,00 |
| 08.04.2026 | 25,68 | 25,73 | 25,13 | 25,28 | 2,64% | 305,00 |
| 07.04.2026 | 24,38 | 24,98 | 24,20 | 24,63 | 0,41% | 165,00 |
| 02.04.2026 | 23,93 | 24,83 | 23,78 | 24,53 | 0,00% | 17.000,00 |
| 01.04.2026 | 24,03 | 24,68 | 24,00 | 24,53 | 2,51% | 128,00 |
| 31.03.2026 | 23,48 | 23,98 | 23,38 | 23,93 | 2,57% | 18,00 |
| 30.03.2026 | 23,33 | 23,55 | 23,23 | 23,33 | 0,11% | 933,00 |
| 27.03.2026 | 23,88 | 23,90 | 23,28 | 23,30 | -2,20% | 724,00 |
| 26.03.2026 | 24,13 | 24,13 | 23,70 | 23,83 | -1,45% | 136,00 |
| 25.03.2026 | 23,98 | 24,28 | 23,88 | 24,18 | 0,83% | 143,00 |
| 24.03.2026 | 23,80 | 24,03 | 23,55 | 23,98 | 0,21% | 1.080,00 |
| 23.03.2026 | 23,28 | 24,45 | 22,98 | 23,93 | -2,25% | 358,00 |
| 20.03.2026 | 24,73 | 25,13 | 24,33 | 24,48 | -1,41% | 1.314,00 |
| 19.03.2026 | 25,13 | 25,23 | 24,48 | 24,83 | -0,80% | 84,00 |
| 18.03.2026 | 26,18 | 26,20 | 25,03 | 25,03 | -3,84% | 360,00 |
| 17.03.2026 | 26,38 | 26,43 | 25,45 | 26,03 | -2,07% | 52,00 |
| 16.03.2026 | 26,03 | 26,68 | 25,95 | 26,58 | 2,71% | 5.775,00 |
| 13.03.2026 | 25,98 | 26,15 | 25,65 | 25,88 | -0,38% | 190,00 |
| 12.03.2026 | 26,23 | 26,48 | 25,98 | 25,98 | -1,70% | 245,00 |
| 11.03.2026 | 26,48 | 26,70 | 26,28 | 26,43 | 0,00% | 631,00 |
| 10.03.2026 | 26,48 | 27,10 | 26,33 | 26,43 | -1,31% | 510,00 |
| 09.03.2026 | 26,53 | 26,98 | 26,13 | 26,78 | -1,47% | 304,00 |
| 06.03.2026 | 27,58 | 27,58 | 26,95 | 27,18 | -0,91% | 468,00 |
| 05.03.2026 | 27,05 | 27,60 | 26,95 | 27,43 | 0,83% | 17,00 |
| 04.03.2026 | 26,93 | 27,30 | 26,78 | 27,20 | 0,46% | 560,00 |
| 03.03.2026 | 27,53 | 27,58 | 26,75 | 27,08 | -2,34% | 362,00 |
| 02.03.2026 | 28,45 | 28,58 | 27,70 | 27,73 | -3,82% | 192,00 |
| 27.02.2026 | 28,83 | 28,98 | 28,58 | 28,83 | -0,52% | 2.960,00 |
| 26.02.2026 | 28,38 | 29,08 | 28,35 | 28,98 | 1,05% | 193,00 |
| 25.02.2026 | 28,48 | 28,73 | 28,25 | 28,68 | 0,53% | 770,00 |
| 24.02.2026 | 28,75 | 28,75 | 27,90 | 28,53 | 0,88% | 19,00 |
| 23.02.2026 | 28,03 | 28,33 | 27,60 | 28,28 | 1,80% | 861,00 |
| 20.02.2026 | 28,28 | 28,43 | 27,63 | 27,78 | -1,94% | 731,00 |
| 19.02.2026 | 28,08 | 28,73 | 27,53 | 28,33 | 0,71% | 834,00 |
| 18.02.2026 | 27,53 | 28,38 | 27,35 | 28,13 | 2,55% | 1.046,00 |
| 17.02.2026 | 27,38 | 27,65 | 27,05 | 27,43 | 0,00% | 58,00 |
| 16.02.2026 | 27,53 | 28,53 | 27,40 | 27,43 | -0,18% | 54,00 |
| 13.02.2026 | 26,83 | 27,53 | 26,80 | 27,48 | 2,33% | - |
| 12.02.2026 | 27,38 | 27,43 | 26,80 | 26,85 | -1,74% | - |
| 11.02.2026 | 27,65 | 27,70 | 27,23 | 27,33 | -1,09% | - |
| 10.02.2026 | 27,15 | 27,68 | 27,13 | 27,63 | 1,66% | 725,00 |
| 09.02.2026 | 26,98 | 27,23 | 26,90 | 27,18 | 0,83% | 52,00 |
| 06.02.2026 | 26,73 | 26,98 | 26,30 | 26,95 | 0,84% | 447,00 |
| 05.02.2026 | 26,98 | 27,10 | 26,65 | 26,73 | -0,74% | 105,00 |
| 04.02.2026 | 26,43 | 27,13 | 26,43 | 26,93 | 2,09% | 16,00 |
| 03.02.2026 | 26,83 | 26,88 | 26,20 | 26,38 | -2,04% | 180,00 |
| 02.02.2026 | 25,78 | 26,93 | 25,73 | 26,93 | 3,36% | 2.280,00 |
| 30.01.2026 | 26,00 | 26,35 | 25,98 | 26,05 | -0,10% | 195,00 |
| 29.01.2026 | 26,03 | 26,15 | 25,78 | 26,08 | 0,68% | 400,00 |
| 28.01.2026 | 25,98 | 26,43 | 25,50 | 25,90 | 0,48% | - |
| 27.01.2026 | 25,43 | 25,93 | 25,25 | 25,78 | 1,58% | - |
| 26.01.2026 | 25,18 | 25,48 | 25,15 | 25,38 | 0,79% | - |
| 23.01.2026 | 25,28 | 25,43 | 25,10 | 25,18 | -0,59% | - |
| 22.01.2026 | 25,48 | 25,65 | 25,25 | 25,33 | -0,39% | 81,00 |
| 21.01.2026 | 25,33 | 25,53 | 24,83 | 25,43 | 0,59% | 322,00 |
| 20.01.2026 | 25,28 | 25,43 | 24,98 | 25,28 | 0,00% | 203,00 |
| 19.01.2026 | 24,78 | 25,38 | 24,43 | 25,28 | 1,00% | 2.839,00 |
| 16.01.2026 | 24,90 | 25,08 | 24,70 | 25,03 | 0,60% | - |
| 15.01.2026 | 25,03 | 25,05 | 24,73 | 24,88 | 0,00% | 440,00 |
| 14.01.2026 | 24,73 | 24,88 | 24,48 | 24,88 | 0,71% | 71,00 |
| 13.01.2026 | 25,08 | 25,15 | 24,70 | 24,70 | -1,50% | - |
| 12.01.2026 | 25,38 | 25,50 | 25,00 | 25,08 | -1,28% | - |
| 09.01.2026 | 25,58 | 25,58 | 25,25 | 25,40 | -0,88% | 57,00 |
| 08.01.2026 | 24,98 | 25,63 | 24,98 | 25,63 | 2,19% | 144,00 |
| 07.01.2026 | 25,33 | 25,68 | 24,90 | 25,08 | -0,99% | 954,00 |
| 06.01.2026 | 24,90 | 25,35 | 24,50 | 25,33 | 2,01% | 58,00 |
| 05.01.2026 | 25,28 | 25,33 | 24,73 | 24,83 | -1,59% | - |
| 02.01.2026 | 25,18 | 25,28 | 25,03 | 25,23 | -0,20% | 15,00 |
| 30.12.2025 | 25,18 | 25,28 | 24,85 | 25,28 | 0,20% | 900,00 |
| 29.12.2025 | 25,38 | 25,43 | 24,98 | 25,23 | 0,40% | - |
| 23.12.2025 | 25,63 | 25,68 | 24,93 | 25,13 | -2,14% | 1.122,00 |
| 22.12.2025 | 24,78 | 25,68 | 24,58 | 25,68 | 3,74% | 411,00 |
| 19.12.2025 | 24,73 | 25,18 | 24,70 | 24,75 | 0,10% | - |
| 18.12.2025 | 23,95 | 24,78 | 23,90 | 24,73 | 3,56% | - |
| 17.12.2025 | 24,13 | 24,15 | 23,70 | 23,88 | -0,83% | - |
| 16.12.2025 | 23,98 | 24,13 | 23,75 | 24,08 | 0,21% | 5,00 |
| 15.12.2025 | 23,85 | 24,15 | 23,83 | 24,03 | 0,21% | 70,00 |
| 12.12.2025 | 24,15 | 24,25 | 23,85 | 23,98 | -0,62% | 1.611,00 |
| 11.12.2025 | 24,18 | 24,28 | 24,00 | 24,13 | -0,41% | - |
| 10.12.2025 | 24,48 | 24,58 | 24,15 | 24,23 | -1,02% | 940,00 |
| 09.12.2025 | 24,83 | 24,88 | 24,38 | 24,48 | -1,41% | - |
| 08.12.2025 | 24,15 | 24,90 | 24,15 | 24,83 | 1,43% | 1.180,00 |
| 05.12.2025 | 23,88 | 25,03 | 23,63 | 24,48 | 2,51% | 250,00 |