49,520€
0,41%
Echtzeit-Aktienkurs Alimentation Couche-Tard Inc. (Class B)
Bid:
Ask:
Aktienkurse zur Alimentation Couche-Tard Inc. (Class B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 47,63 | 49,76 | 47,48 | 49,54 | 3,14% | - |
| 20.03.2026 | 48,23 | 49,17 | 47,87 | 48,03 | -0,22% | - |
| 19.03.2026 | 50,00 | 50,01 | 47,79 | 48,13 | -3,62% | - |
| 18.03.2026 | 53,01 | 53,15 | 49,16 | 49,94 | -4,98% | - |
| 17.03.2026 | 53,35 | 53,60 | 52,50 | 52,56 | -1,76% | - |
| 16.03.2026 | 52,99 | 53,58 | 52,74 | 53,50 | 1,54% | 3.700,00 |
| 13.03.2026 | 52,01 | 52,71 | 51,83 | 52,69 | 1,29% | - |
| 12.03.2026 | 51,15 | 52,14 | 51,05 | 52,02 | 1,27% | - |
| 11.03.2026 | 52,30 | 52,40 | 51,35 | 51,37 | -1,67% | - |
| 10.03.2026 | 51,10 | 52,38 | 51,05 | 52,24 | 1,85% | - |
| 09.03.2026 | 50,53 | 51,39 | 50,52 | 51,29 | -0,08% | - |
| 06.03.2026 | 52,78 | 52,88 | 50,73 | 51,33 | -2,53% | - |
| 05.03.2026 | 52,09 | 52,84 | 51,81 | 52,66 | 1,04% | - |
| 04.03.2026 | 51,18 | 52,28 | 50,98 | 52,12 | 1,48% | - |
| 03.03.2026 | 51,11 | 51,60 | 50,37 | 51,36 | -0,16% | - |
| 02.03.2026 | 51,03 | 51,89 | 50,90 | 51,44 | 0,08% | - |
| 27.02.2026 | 51,06 | 52,43 | 50,69 | 51,40 | 0,21% | 2.550,00 |
| 26.02.2026 | 51,69 | 51,75 | 51,05 | 51,29 | -1,02% | - |
| 25.02.2026 | 52,23 | 52,52 | 51,52 | 51,82 | -0,90% | - |
| 24.02.2026 | 52,93 | 52,95 | 51,95 | 52,29 | -0,89% | - |
| 23.02.2026 | 51,55 | 52,78 | 50,77 | 52,76 | 1,54% | - |
| 20.02.2026 | 52,38 | 52,40 | 51,71 | 51,96 | -0,63% | - |
| 19.02.2026 | 51,72 | 52,54 | 51,00 | 52,29 | 1,10% | - |
| 18.02.2026 | 51,73 | 51,96 | 50,99 | 51,72 | 0,08% | - |
| 17.02.2026 | 52,06 | 52,45 | 51,45 | 51,68 | -0,88% | - |
| 16.02.2026 | 52,00 | 52,23 | 52,00 | 52,14 | 0,52% | 204,00 |
| 13.02.2026 | 51,24 | 51,89 | 51,15 | 51,87 | 1,43% | 104,00 |
| 12.02.2026 | 51,34 | 52,01 | 50,98 | 51,14 | -0,33% | 875,00 |
| 11.02.2026 | 49,76 | 52,01 | 49,61 | 51,31 | 3,36% | - |
| 10.02.2026 | 49,21 | 50,96 | 49,15 | 49,64 | 0,90% | - |
| 09.02.2026 | 48,78 | 49,21 | 48,42 | 49,20 | 1,01% | - |
| 06.02.2026 | 48,30 | 48,88 | 48,28 | 48,71 | 0,56% | 6,00 |
| 05.02.2026 | 49,15 | 49,88 | 48,18 | 48,44 | -1,39% | - |
| 04.02.2026 | 47,06 | 49,42 | 47,01 | 49,12 | 4,85% | - |
| 03.02.2026 | 45,87 | 47,06 | 45,19 | 46,85 | 1,72% | - |
| 02.02.2026 | 43,35 | 46,20 | 43,33 | 46,06 | 4,91% | - |
| 30.01.2026 | 44,04 | 44,38 | 43,80 | 43,91 | -0,71% | - |
| 29.01.2026 | 44,16 | 44,43 | 43,68 | 44,22 | -0,07% | 360,00 |
| 28.01.2026 | 45,24 | 45,57 | 44,23 | 44,25 | -1,83% | - |
| 27.01.2026 | 46,24 | 46,34 | 44,85 | 45,08 | -2,57% | - |
| 26.01.2026 | 47,34 | 47,47 | 46,07 | 46,27 | -2,61% | - |
| 23.01.2026 | 47,91 | 47,94 | 46,98 | 47,51 | -0,92% | 160,00 |
| 22.01.2026 | 46,83 | 48,21 | 46,68 | 47,95 | 2,46% | - |
| 21.01.2026 | 45,30 | 46,88 | 45,18 | 46,80 | 3,33% | - |
| 20.01.2026 | 45,49 | 45,49 | 45,01 | 45,29 | -0,97% | 520,00 |
| 19.01.2026 | 45,33 | 45,87 | 45,26 | 45,73 | 0,04% | - |
| 16.01.2026 | 45,56 | 45,80 | 45,13 | 45,71 | 0,58% | - |
| 15.01.2026 | 45,67 | 45,85 | 45,23 | 45,45 | -0,64% | - |
| 14.01.2026 | 45,61 | 46,07 | 45,54 | 45,74 | 0,01% | - |
| 13.01.2026 | 46,47 | 46,62 | 45,45 | 45,74 | -1,59% | 363,00 |
| 12.01.2026 | 45,95 | 46,65 | 45,81 | 46,48 | 0,63% | 88,00 |
| 09.01.2026 | 46,59 | 46,88 | 46,09 | 46,19 | -1,27% | - |
| 08.01.2026 | 45,67 | 46,92 | 45,65 | 46,78 | 2,23% | - |
| 07.01.2026 | 45,71 | 46,48 | 45,71 | 45,76 | 0,19% | 1.375,00 |
| 06.01.2026 | 46,26 | 46,68 | 45,61 | 45,68 | -1,54% | - |
| 05.01.2026 | 47,01 | 47,09 | 46,12 | 46,39 | -1,02% | - |
| 02.01.2026 | 46,52 | 47,16 | 46,18 | 46,87 | 1,44% | - |
| 30.12.2025 | 46,19 | 46,21 | 46,18 | 46,21 | 0,42% | - |
| 29.12.2025 | 46,02 | 46,47 | 45,70 | 46,01 | 0,01% | - |
| 23.12.2025 | 46,02 | 46,30 | 45,85 | 46,01 | 0,43% | - |
| 22.12.2025 | 45,90 | 46,18 | 45,31 | 45,81 | 3,39% | - |
| 17.12.2025 | 45,10 | 45,13 | 44,31 | 44,31 | -1,62% | 450,00 |
| 16.12.2025 | 45,16 | 45,51 | 44,90 | 45,04 | 1,05% | - |
| 15.12.2025 | 44,54 | 45,32 | 44,49 | 44,57 | -0,30% | - |
| 12.12.2025 | 44,79 | 44,85 | 44,31 | 44,71 | 0,62% | - |
| 11.12.2025 | 44,36 | 44,84 | 44,30 | 44,43 | -0,30% | - |
| 10.12.2025 | 44,73 | 44,99 | 44,47 | 44,57 | -0,72% | - |
| 09.12.2025 | 45,18 | 45,48 | 44,74 | 44,89 | -2,12% | 212,00 |
| 08.12.2025 | 46,01 | 46,16 | 45,09 | 45,86 | -0,15% | 200,00 |
| 05.12.2025 | 45,82 | 46,17 | 45,54 | 45,93 | 1,84% | - |
| 04.12.2025 | 45,00 | 45,87 | 44,86 | 45,10 | 0,53% | - |
| 03.12.2025 | 45,76 | 45,81 | 44,84 | 44,86 | -2,08% | - |
| 02.12.2025 | 46,39 | 46,54 | 45,42 | 45,82 | -1,20% | 125,00 |
| 01.12.2025 | 47,01 | 47,08 | 46,27 | 46,37 | -1,90% | - |
| 28.11.2025 | 47,02 | 47,37 | 46,76 | 47,27 | 0,51% | - |
| 27.11.2025 | 46,55 | 47,20 | 46,36 | 47,03 | 1,29% | - |
| 26.11.2025 | 45,68 | 46,95 | 45,62 | 46,43 | 6,54% | - |
| 24.11.2025 | 44,38 | 45,38 | 43,58 | 43,58 | 0,89% | 625,00 |
| 21.11.2025 | 43,18 | 43,33 | 43,02 | 43,20 | 0,65% | - |
| 20.11.2025 | 42,84 | 42,98 | 42,70 | 42,92 | 0,09% | - |
| 19.11.2025 | 42,88 | 42,92 | 42,86 | 42,88 | -0,08% | - |
| 18.11.2025 | 42,91 | 43,19 | 42,85 | 42,91 | 0,66% | - |
| 17.11.2025 | 43,31 | 43,39 | 42,63 | 42,63 | -0,68% | - |
| 14.11.2025 | 42,97 | 43,22 | 42,70 | 42,92 | -1,22% | - |
| 13.11.2025 | 43,95 | 43,95 | 42,89 | 43,45 | -0,62% | - |
| 12.11.2025 | 43,43 | 44,12 | 43,29 | 43,72 | 1,32% | - |
| 11.11.2025 | 43,02 | 43,40 | 42,80 | 43,15 | 0,77% | - |
| 10.11.2025 | 42,31 | 43,15 | 42,24 | 42,82 | 0,52% | - |
| 07.11.2025 | 42,87 | 42,89 | 42,05 | 42,60 | -0,88% | - |
| 06.11.2025 | 43,28 | 43,28 | 42,67 | 42,98 | -0,84% | - |
| 05.11.2025 | 42,47 | 43,43 | 42,28 | 43,35 | 2,04% | - |
| 04.11.2025 | 42,84 | 43,02 | 42,42 | 42,48 | -1,12% | - |
| 03.11.2025 | 44,09 | 44,15 | 42,74 | 42,96 | -2,21% | - |
| 31.10.2025 | 43,68 | 44,11 | 43,35 | 43,93 | 1,93% | 744,00 |
| 30.10.2025 | 43,19 | 43,83 | 43,09 | 43,10 | -2,00% | - |
| 29.10.2025 | 45,34 | 45,50 | 43,14 | 43,98 | -2,66% | 100,00 |
| 28.10.2025 | 45,40 | 45,73 | 44,99 | 45,18 | -0,51% | - |
| 27.10.2025 | 45,92 | 46,22 | 45,18 | 45,41 | -0,84% | - |
| 24.10.2025 | 44,81 | 45,90 | 44,62 | 45,80 | 2,08% | 100,00 |
| 23.10.2025 | 45,53 | 45,59 | 44,80 | 44,86 | -0,73% | - |