7,850€
-5,65%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,37 | 8,43 | 7,78 | 7,83 | -6,45% | - |
| 03.04.2025 | 8,41 | 8,46 | 8,22 | 8,37 | -1,18% | - |
| 02.04.2025 | 8,92 | 9,00 | 8,39 | 8,47 | -5,04% | - |
| 01.04.2025 | 8,93 | 9,08 | 8,83 | 8,92 | -0,11% | - |
| 31.03.2025 | 8,80 | 8,96 | 8,57 | 8,93 | 38,45% | - |
| 28.03.2025 | 9,61 | 9,63 | 6,17 | 6,45 | -40,93% | - |
| 27.03.2025 | 10,75 | 10,92 | 9,56 | 10,92 | 7,59% | - |
| 26.03.2025 | 10,80 | 10,93 | 10,07 | 10,15 | -6,24% | 201,00 |
| 25.03.2025 | 10,70 | 11,23 | 10,58 | 10,83 | 0,70% | - |
| 24.03.2025 | 10,70 | 11,45 | 10,55 | 10,75 | 0,47% | - |
| 21.03.2025 | 10,65 | 10,88 | 10,48 | 10,70 | -3,60% | - |
| 20.03.2025 | 10,48 | 11,28 | 10,38 | 11,10 | 6,99% | - |
| 19.03.2025 | 10,43 | 10,50 | 10,25 | 10,38 | 0,00% | - |
| 18.03.2025 | 10,30 | 10,48 | 9,87 | 10,38 | 4,80% | - |
| 17.03.2025 | 10,35 | 10,48 | 9,78 | 9,90 | -5,71% | - |
| 14.03.2025 | 10,45 | 10,58 | 7,39 | 10,50 | 28,83% | - |
| 13.03.2025 | 10,40 | 11,25 | 8,15 | 8,15 | -26,44% | - |
| 12.03.2025 | 9,94 | 11,09 | 9,78 | 11,08 | 12,49% | - |
| 11.03.2025 | 9,86 | 9,95 | 9,59 | 9,85 | -0,81% | - |
| 10.03.2025 | 10,23 | 10,35 | 9,79 | 9,93 | -3,36% | - |
| 07.03.2025 | 10,28 | 10,80 | 10,13 | 10,28 | -0,48% | - |
| 06.03.2025 | 10,43 | 11,20 | 9,91 | 10,33 | -1,43% | - |
| 05.03.2025 | 10,23 | 10,63 | 10,07 | 10,48 | 2,95% | - |
| 04.03.2025 | 10,55 | 10,63 | 10,08 | 10,18 | -3,78% | - |
| 03.03.2025 | 10,98 | 11,00 | 10,50 | 10,58 | -3,42% | - |
| 28.02.2025 | 11,08 | 11,35 | 10,88 | 10,95 | -0,45% | - |
| 27.02.2025 | 11,30 | 11,70 | 11,00 | 11,00 | -2,00% | - |
| 26.02.2025 | 11,30 | 11,30 | 11,15 | 11,23 | 0,00% | - |
| 25.02.2025 | 11,38 | 11,40 | 11,18 | 11,23 | -0,88% | - |
| 24.02.2025 | 11,75 | 11,88 | 11,30 | 11,33 | -3,62% | - |
| 21.02.2025 | 11,20 | 12,48 | 11,15 | 11,75 | 5,62% | - |
| 20.02.2025 | 11,30 | 11,33 | 11,08 | 11,13 | -0,89% | - |
| 19.02.2025 | 12,10 | 12,10 | 11,20 | 11,23 | -6,85% | - |
| 18.02.2025 | 12,45 | 12,48 | 11,95 | 12,05 | -3,21% | - |
| 17.02.2025 | 12,25 | 12,45 | 12,25 | 12,45 | 0,40% | - |
| 14.02.2025 | 12,20 | 12,60 | 12,05 | 12,40 | 1,64% | - |
| 13.02.2025 | 12,13 | 12,43 | 12,10 | 12,20 | 0,41% | - |
| 12.02.2025 | 12,23 | 12,45 | 11,60 | 12,15 | -0,41% | - |
| 11.02.2025 | 12,20 | 12,38 | 12,13 | 12,20 | -1,21% | - |
| 10.02.2025 | 12,50 | 12,55 | 11,75 | 12,35 | -1,40% | - |
| 07.02.2025 | 12,38 | 12,60 | 12,33 | 12,53 | 1,42% | - |
| 06.02.2025 | 12,10 | 12,45 | 12,08 | 12,35 | 2,49% | - |
| 05.02.2025 | 11,98 | 12,13 | 11,90 | 12,05 | 0,84% | - |
| 04.02.2025 | 12,03 | 12,23 | 11,75 | 11,95 | -0,62% | - |
| 03.02.2025 | 12,43 | 12,45 | 11,88 | 12,03 | -1,84% | - |
| 31.01.2025 | 11,93 | 12,48 | 11,70 | 12,25 | 2,94% | - |
| 30.01.2025 | 12,05 | 12,18 | 11,90 | 11,90 | -1,24% | - |
| 29.01.2025 | 12,18 | 12,35 | 11,83 | 12,05 | -1,23% | - |
| 28.01.2025 | 12,50 | 12,53 | 12,03 | 12,20 | -2,01% | - |
| 27.01.2025 | 12,43 | 12,48 | 12,28 | 12,45 | 0,81% | - |
| 24.01.2025 | 12,53 | 12,60 | 12,18 | 12,35 | -1,98% | - |
| 23.01.2025 | 12,78 | 12,80 | 12,55 | 12,60 | -1,18% | - |
| 22.01.2025 | 12,83 | 12,85 | 12,70 | 12,75 | -0,39% | - |
| 21.01.2025 | 12,60 | 12,85 | 12,60 | 12,80 | 0,59% | - |
| 20.01.2025 | 12,85 | 12,88 | 12,70 | 12,73 | -1,36% | - |
| 17.01.2025 | 12,85 | 13,03 | 12,65 | 12,90 | 0,39% | - |
| 16.01.2025 | 12,83 | 13,08 | 12,68 | 12,85 | 0,39% | - |
| 15.01.2025 | 12,75 | 13,00 | 12,75 | 12,80 | -0,78% | - |
| 14.01.2025 | 12,88 | 13,08 | 12,80 | 12,90 | -0,19% | - |
| 13.01.2025 | 13,28 | 13,33 | 12,68 | 12,93 | -2,27% | - |
| 10.01.2025 | 12,75 | 13,28 | 12,75 | 13,23 | 2,72% | 3.000,00 |
| 09.01.2025 | 12,70 | 12,90 | 12,70 | 12,88 | 0,19% | - |
| 08.01.2025 | 12,65 | 12,88 | 12,65 | 12,85 | 1,58% | - |
| 07.01.2025 | 12,80 | 12,88 | 12,65 | 12,65 | -1,36% | - |
| 06.01.2025 | 12,88 | 12,90 | 12,73 | 12,83 | -0,58% | - |
| 03.01.2025 | 12,83 | 13,00 | 12,73 | 12,90 | 0,39% | - |
| 02.01.2025 | 12,60 | 13,05 | 12,60 | 12,85 | 5,76% | - |
| 30.12.2024 | 12,15 | 12,20 | 12,15 | 12,15 | 0,00% | - |
| 27.12.2024 | 12,13 | 12,18 | 11,70 | 12,15 | 0,83% | - |
| 23.12.2024 | 11,25 | 12,15 | 11,25 | 12,05 | 5,70% | - |
| 20.12.2024 | 11,50 | 11,65 | 11,28 | 11,40 | -2,15% | - |
| 19.12.2024 | 11,55 | 11,70 | 11,38 | 11,65 | 0,87% | - |
| 18.12.2024 | 11,35 | 11,95 | 11,35 | 11,55 | 0,00% | - |
| 17.12.2024 | 11,50 | 11,93 | 11,40 | 11,55 | 0,87% | - |
| 16.12.2024 | 11,23 | 11,85 | 11,20 | 11,45 | 1,78% | - |
| 13.12.2024 | 11,15 | 11,88 | 11,05 | 11,25 | 1,35% | 500,00 |
| 12.12.2024 | 10,95 | 11,15 | 10,93 | 11,10 | 0,91% | - |
| 11.12.2024 | 10,75 | 11,08 | 10,75 | 11,00 | 0,92% | - |
| 10.12.2024 | 10,70 | 10,90 | 10,20 | 10,90 | 1,63% | - |
| 09.12.2024 | 10,65 | 10,83 | 10,65 | 10,73 | -0,69% | - |
| 06.12.2024 | 10,70 | 10,88 | 10,63 | 10,80 | -0,46% | 1.022,00 |
| 05.12.2024 | 10,80 | 11,03 | 10,73 | 10,85 | -1,14% | - |
| 04.12.2024 | 10,90 | 11,10 | 10,75 | 10,98 | -0,68% | - |
| 03.12.2024 | 11,15 | 11,15 | 11,03 | 11,05 | -0,45% | - |
| 02.12.2024 | 11,18 | 11,25 | 10,90 | 11,10 | -18,23% | - |
| 29.11.2024 | 11,05 | 13,60 | 11,05 | 13,58 | 22,57% | - |
| 28.11.2024 | 10,95 | 11,10 | 10,95 | 11,08 | 0,23% | - |
| 27.11.2024 | 11,30 | 11,33 | 10,98 | 11,05 | -2,43% | - |
| 26.11.2024 | 11,30 | 11,48 | 11,30 | 11,33 | -1,09% | - |
| 25.11.2024 | 11,30 | 11,53 | 11,30 | 11,45 | -0,65% | 232,00 |
| 22.11.2024 | 11,88 | 12,03 | 11,40 | 11,53 | -2,54% | - |
| 21.11.2024 | 11,83 | 11,85 | 11,63 | 11,83 | 0,00% | - |
| 20.11.2024 | 11,83 | 11,93 | 11,53 | 11,83 | 0,21% | - |
| 19.11.2024 | 11,43 | 11,80 | 11,40 | 11,80 | 3,51% | 86,00 |
| 18.11.2024 | 11,10 | 11,43 | 11,00 | 11,40 | 2,70% | 86,00 |
| 15.11.2024 | 11,40 | 11,68 | 11,10 | 11,10 | -3,06% | - |
| 14.11.2024 | 11,33 | 12,05 | 11,13 | 11,45 | 1,10% | - |
| 13.11.2024 | 11,45 | 12,90 | 11,30 | 11,33 | -1,09% | - |
| 12.11.2024 | 11,35 | 11,95 | 11,28 | 11,45 | -0,22% | 300,00 |
| 11.11.2024 | 11,83 | 11,93 | 11,40 | 11,48 | -3,16% | - |