11,204€
2,79%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 10,89 | 11,27 | 10,88 | 11,21 | 2,84% | - |
| 09.10.2026 | 10,99 | 11,03 | 10,87 | 10,90 | -1,14% | 25,00 |
| 08.10.2026 | 10,49 | 11,03 | 10,40 | 11,03 | 4,93% | 56,00 |
| 07.10.2026 | 10,24 | 10,64 | 10,24 | 10,51 | 2,96% | 550,00 |
| 06.10.2026 | 10,27 | 10,32 | 10,12 | 10,21 | -0,57% | 604,00 |
| 05.10.2026 | 10,51 | 10,52 | 10,19 | 10,26 | -1,69% | 45,00 |
| 02.10.2026 | 10,42 | 10,56 | 10,37 | 10,44 | 0,21% | - |
| 01.10.2026 | 10,24 | 10,59 | 10,11 | 10,42 | 1,60% | - |
| 30.09.2026 | 10,25 | 10,42 | 10,18 | 10,25 | -0,14% | 900,00 |
| 29.09.2026 | 10,25 | 10,44 | 10,20 | 10,27 | 0,37% | 756,00 |
| 28.09.2026 | 10,25 | 10,47 | 10,16 | 10,23 | -0,08% | 802,00 |
| 25.09.2026 | 10,51 | 10,61 | 10,18 | 10,24 | -2,61% | 1.743,00 |
| 24.09.2026 | 10,28 | 10,54 | 10,27 | 10,51 | 2,22% | - |
| 23.09.2026 | 10,57 | 10,63 | 10,26 | 10,28 | -2,37% | 2.464,00 |
| 22.09.2026 | 10,58 | 10,82 | 10,53 | 10,53 | -0,29% | - |
| 21.09.2026 | 10,77 | 10,88 | 10,56 | 10,57 | -1,77% | 2.654,00 |
| 18.09.2026 | 10,94 | 11,01 | 10,72 | 10,76 | -1,66% | 45,00 |
| 17.09.2026 | 10,96 | 11,13 | 10,82 | 10,94 | -0,12% | 800,00 |
| 16.09.2026 | 11,14 | 11,21 | 10,94 | 10,95 | -1,77% | - |
| 15.09.2026 | 11,03 | 11,29 | 10,87 | 11,15 | 1,24% | - |
| 14.09.2026 | 10,45 | 11,08 | 10,43 | 11,01 | 5,55% | 2.803,00 |
| 11.09.2026 | 10,07 | 10,45 | 10,04 | 10,43 | 3,55% | 750,00 |
| 10.09.2026 | 10,19 | 10,27 | 10,02 | 10,07 | -1,24% | 1.185,00 |
| 09.09.2026 | 10,43 | 10,53 | 10,10 | 10,20 | -2,54% | 1.120,00 |
| 08.09.2026 | 10,78 | 10,86 | 10,37 | 10,47 | -3,04% | 700,00 |
| 07.09.2026 | 10,80 | 10,80 | 10,78 | 10,79 | -0,05% | 45,00 |
| 04.09.2026 | 10,83 | 10,87 | 10,71 | 10,80 | -0,30% | - |
| 03.09.2026 | 10,77 | 10,90 | 10,66 | 10,83 | 0,31% | 45,00 |
| 02.09.2026 | 10,75 | 10,95 | 10,59 | 10,80 | 0,48% | - |
| 01.09.2026 | 10,64 | 10,93 | 10,64 | 10,75 | 1,17% | - |
| 31.08.2026 | 10,82 | 10,85 | 10,62 | 10,62 | -1,88% | 76,00 |
| 28.08.2026 | 10,50 | 10,91 | 10,47 | 10,83 | 3,18% | - |
| 27.08.2026 | 10,64 | 10,65 | 10,44 | 10,49 | -1,52% | 42,00 |
| 26.08.2026 | 10,62 | 10,74 | 10,58 | 10,65 | 0,31% | 24.000,00 |
| 25.08.2026 | 10,82 | 10,87 | 10,60 | 10,62 | -1,92% | 8.680,00 |
| 24.08.2026 | 10,60 | 10,93 | 10,57 | 10,83 | 2,07% | 13.220,00 |
| 21.08.2026 | 10,25 | 10,63 | 10,23 | 10,61 | 3,28% | 14,00 |
| 20.08.2026 | 10,21 | 10,32 | 10,15 | 10,27 | -1,21% | 5.750,00 |
| 19.08.2026 | 10,52 | 10,72 | 10,35 | 10,40 | -24,69% | 100,00 |
| 05.05.2026 | 13,95 | 14,04 | 13,79 | 13,81 | -1,00% | - |
| 04.05.2026 | 14,17 | 14,31 | 13,90 | 13,95 | -2,87% | - |
| 30.04.2026 | 14,15 | 14,45 | 14,05 | 14,36 | 1,58% | - |
| 29.04.2026 | 14,15 | 14,26 | 14,01 | 14,14 | 0,00% | 28,00 |
| 28.04.2026 | 14,16 | 14,46 | 13,99 | 14,14 | -0,04% | 76,00 |
| 27.04.2026 | 14,18 | 14,38 | 14,08 | 14,14 | -0,30% | - |
| 24.04.2026 | 14,29 | 14,40 | 14,04 | 14,18 | -1,76% | - |
| 23.04.2026 | 14,46 | 14,63 | 14,40 | 14,44 | -0,29% | - |
| 22.04.2026 | 14,55 | 14,65 | 14,35 | 14,48 | -0,52% | - |
| 21.04.2026 | 14,13 | 14,63 | 14,07 | 14,55 | 3,08% | 653,00 |
| 20.04.2026 | 14,21 | 14,40 | 14,05 | 14,12 | -0,47% | 1.000,00 |
| 17.04.2026 | 13,89 | 14,20 | 13,69 | 14,19 | 2,01% | - |
| 16.04.2026 | 14,07 | 14,35 | 13,88 | 13,91 | -1,21% | - |
| 15.04.2026 | 13,85 | 14,28 | 13,71 | 14,08 | 1,54% | - |
| 14.04.2026 | 14,31 | 14,68 | 13,51 | 13,86 | -3,53% | 238,00 |
| 13.04.2026 | 14,80 | 14,84 | 14,17 | 14,37 | -2,62% | - |
| 10.04.2026 | 14,94 | 14,99 | 14,62 | 14,76 | -1,15% | 730,00 |
| 09.04.2026 | 15,20 | 15,20 | 14,78 | 14,93 | -0,80% | 15,00 |
| 08.04.2026 | 15,64 | 15,81 | 14,78 | 15,05 | -3,35% | 305,00 |
| 07.04.2026 | 15,59 | 15,75 | 15,38 | 15,57 | 2,86% | - |
| 02.04.2026 | 14,60 | 15,16 | 14,54 | 15,14 | 3,30% | 650,00 |
| 01.04.2026 | 14,74 | 14,82 | 14,41 | 14,65 | -0,78% | 715,00 |
| 31.03.2026 | 15,16 | 15,31 | 14,73 | 14,77 | -2,59% | 800,00 |
| 30.03.2026 | 14,92 | 15,32 | 14,87 | 15,16 | 2,25% | 754,00 |
| 27.03.2026 | 14,82 | 15,01 | 14,76 | 14,83 | 0,10% | - |
| 26.03.2026 | 14,31 | 14,85 | 14,26 | 14,81 | 3,33% | - |
| 25.03.2026 | 14,55 | 14,66 | 14,16 | 14,34 | -1,32% | - |
| 24.03.2026 | 14,77 | 14,91 | 14,50 | 14,53 | -1,47% | - |
| 23.03.2026 | 14,92 | 15,19 | 14,35 | 14,74 | -1,30% | 14,00 |
| 20.03.2026 | 14,99 | 15,18 | 14,90 | 14,94 | -0,21% | 52,00 |
| 19.03.2026 | 15,08 | 15,47 | 14,94 | 14,97 | -0,70% | - |
| 18.03.2026 | 15,29 | 15,36 | 15,00 | 15,08 | -1,19% | 500,00 |
| 17.03.2026 | 15,08 | 15,50 | 14,95 | 15,26 | 1,38% | 1.400,00 |
| 16.03.2026 | 15,20 | 15,26 | 14,86 | 15,05 | -0,48% | 26,00 |
| 13.03.2026 | 14,66 | 15,15 | 14,64 | 15,12 | 3,17% | 1.238,00 |
| 12.03.2026 | 14,20 | 14,99 | 14,16 | 14,66 | 3,20% | - |
| 11.03.2026 | 14,55 | 14,55 | 14,17 | 14,20 | -1,92% | - |
| 10.03.2026 | 14,87 | 14,96 | 14,44 | 14,48 | -2,21% | 1.500,00 |
| 09.03.2026 | 15,26 | 15,44 | 14,81 | 14,81 | -3,23% | 143,00 |
| 06.03.2026 | 14,90 | 15,42 | 14,87 | 15,30 | 2,69% | - |
| 05.03.2026 | 14,71 | 15,07 | 14,58 | 14,90 | 1,40% | - |
| 04.03.2026 | 14,96 | 15,12 | 14,51 | 14,70 | -2,64% | - |
| 03.03.2026 | 15,17 | 15,27 | 15,04 | 15,10 | -0,21% | 423,00 |
| 02.03.2026 | 15,20 | 15,34 | 15,10 | 15,13 | -0,16% | 30,00 |
| 27.02.2026 | 15,09 | 15,20 | 15,02 | 15,15 | 0,34% | - |
| 26.02.2026 | 14,98 | 15,29 | 14,97 | 15,10 | 0,79% | - |
| 25.02.2026 | 15,80 | 15,84 | 14,88 | 14,98 | -5,42% | - |
| 24.02.2026 | 15,72 | 15,99 | 15,67 | 15,84 | 0,86% | - |
| 23.02.2026 | 15,14 | 15,71 | 15,12 | 15,71 | 3,32% | 1.403,00 |
| 20.02.2026 | 15,24 | 15,26 | 14,97 | 15,20 | -0,16% | 14,00 |
| 19.02.2026 | 15,35 | 15,62 | 15,09 | 15,23 | -0,94% | - |
| 18.02.2026 | 15,65 | 15,66 | 15,27 | 15,37 | -1,48% | - |
| 17.02.2026 | 15,50 | 15,90 | 15,45 | 15,60 | -0,32% | 22,00 |
| 16.02.2026 | 15,60 | 15,70 | 15,60 | 15,65 | 0,32% | 28,00 |
| 13.02.2026 | 15,00 | 15,65 | 15,00 | 15,60 | 3,31% | - |
| 12.02.2026 | 14,90 | 15,35 | 14,90 | 15,10 | 1,00% | 842,00 |
| 11.02.2026 | 14,70 | 15,10 | 14,60 | 14,95 | 1,01% | 1.010,00 |
| 10.02.2026 | 15,20 | 15,30 | 14,75 | 14,80 | -2,95% | 69,00 |
| 09.02.2026 | 15,20 | 15,50 | 15,05 | 15,25 | -0,65% | 15,00 |
| 06.02.2026 | 15,35 | 15,45 | 15,05 | 15,35 | 1,66% | 707,00 |
| 05.02.2026 | 15,10 | 15,35 | 15,00 | 15,10 | 0,33% | - |