1,360€
-0,73%
Echtzeit-Aktienkurs ALKEMY CAPITAL INV.LS-,02
Bid:
Ask:
Aktienkurse zur ALKEMY CAPITAL INV.LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,36 | 1,59 | 1,36 | 1,55 | 2,31% | - |
| 29.05.2025 | 1,40 | 1,61 | 1,40 | 1,52 | -5,31% | - |
| 28.05.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 4,92% | - |
| 27.05.2025 | 1,36 | 1,60 | 1,36 | 1,53 | -3,48% | - |
| 26.05.2025 | 1,36 | 1,59 | 1,36 | 1,58 | 0,00% | - |
| 23.05.2025 | 1,64 | 1,64 | 1,46 | 1,58 | -3,36% | - |
| 22.05.2025 | 1,52 | 1,69 | 1,52 | 1,64 | -3,25% | - |
| 21.05.2025 | 1,58 | 1,77 | 1,58 | 1,69 | -4,25% | - |
| 20.05.2025 | 1,53 | 1,80 | 1,53 | 1,77 | 3,52% | - |
| 19.05.2025 | 1,53 | 1,73 | 1,53 | 1,71 | -1,45% | - |
| 16.05.2025 | 1,79 | 1,79 | 1,67 | 1,73 | -3,35% | - |
| 15.05.2025 | 1,63 | 1,89 | 1,63 | 1,79 | -2,98% | - |
| 14.05.2025 | 1,73 | 1,91 | 1,70 | 1,85 | 6,65% | - |
| 13.05.2025 | 1,61 | 1,73 | 1,56 | 1,73 | 7,45% | - |
| 12.05.2025 | 1,19 | 1,91 | 1,19 | 1,61 | 17,95% | 1.600,00 |
| 09.05.2025 | 1,13 | 1,37 | 1,13 | 1,37 | 3,41% | - |
| 08.05.2025 | 1,18 | 1,35 | 1,18 | 1,32 | -1,12% | - |
| 07.05.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 06.05.2025 | 1,18 | 1,36 | 1,18 | 1,33 | -0,75% | 327,00 |
| 05.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 02.05.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 3,88% | 287,00 |
| 30.04.2025 | 1,30 | 1,30 | 1,25 | 1,29 | -0,39% | - |
| 29.04.2025 | 1,23 | 1,30 | 1,22 | 1,30 | 5,71% | - |
| 28.04.2025 | 1,32 | 1,33 | 1,22 | 1,23 | -7,20% | - |
| 25.04.2025 | 1,13 | 1,35 | 1,13 | 1,32 | 1,93% | 750,00 |
| 24.04.2025 | 1,26 | 1,34 | 1,26 | 1,30 | 2,37% | - |
| 23.04.2025 | 1,32 | 1,35 | 1,20 | 1,27 | -4,17% | 250,00 |
| 22.04.2025 | 1,01 | 1,32 | 1,01 | 1,32 | 12,82% | - |
| 17.04.2025 | 1,12 | 1,29 | 1,12 | 1,17 | -9,30% | - |
| 16.04.2025 | 1,07 | 1,29 | 1,07 | 1,29 | 3,61% | - |
| 15.04.2025 | 1,08 | 1,28 | 1,08 | 1,25 | -1,19% | - |
| 14.04.2025 | 1,20 | 1,29 | 1,20 | 1,26 | 4,56% | 5.250,00 |
| 11.04.2025 | 1,32 | 1,33 | 1,19 | 1,21 | -9,40% | - |
| 10.04.2025 | 1,18 | 1,35 | 1,18 | 1,33 | 0,38% | - |
| 09.04.2025 | 1,27 | 1,36 | 1,17 | 1,33 | 4,33% | - |
| 08.04.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 07.04.2025 | 1,30 | 1,30 | 1,23 | 1,27 | -2,68% | - |
| 04.04.2025 | 1,44 | 1,44 | 1,19 | 1,31 | -9,69% | - |
| 03.04.2025 | 1,47 | 1,47 | 1,41 | 1,45 | -1,70% | - |
| 02.04.2025 | 1,52 | 1,57 | 1,45 | 1,47 | -3,29% | - |
| 01.04.2025 | 1,38 | 1,57 | 1,38 | 1,52 | -0,65% | - |
| 31.03.2025 | 1,56 | 1,63 | 1,53 | 1,53 | -1,61% | - |
| 28.03.2025 | 1,49 | 1,56 | 1,48 | 1,56 | 5,07% | - |
| 27.03.2025 | 1,37 | 1,60 | 1,37 | 1,48 | -2,95% | - |
| 26.03.2025 | 1,59 | 1,66 | 1,53 | 1,53 | -2,87% | - |
| 25.03.2025 | 1,43 | 1,66 | 1,43 | 1,57 | -1,26% | - |
| 24.03.2025 | 1,68 | 1,70 | 1,59 | 1,59 | -5,36% | - |
| 21.03.2025 | 1,78 | 1,78 | 1,62 | 1,68 | -5,35% | - |
| 20.03.2025 | 1,60 | 1,81 | 1,60 | 1,78 | -1,39% | - |
| 19.03.2025 | 1,58 | 1,91 | 1,58 | 1,80 | -1,10% | - |
| 18.03.2025 | 1,47 | 1,88 | 1,47 | 1,82 | 11,66% | 1.000,00 |
| 17.03.2025 | 1,57 | 1,64 | 1,55 | 1,63 | 4,15% | - |
| 14.03.2025 | 1,44 | 1,57 | 1,40 | 1,57 | 8,68% | - |
| 13.03.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 12.03.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 3,23% | - |
| 11.03.2025 | 1,25 | 1,44 | 1,25 | 1,40 | -2,79% | - |
| 10.03.2025 | 1,26 | 1,44 | 1,26 | 1,44 | 2,14% | - |
| 07.03.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 06.03.2025 | 1,38 | 1,41 | 1,35 | 1,41 | 2,18% | - |
| 05.03.2025 | 1,27 | 1,45 | 1,27 | 1,38 | -5,17% | - |
| 04.03.2025 | 1,33 | 1,52 | 1,33 | 1,45 | -4,29% | - |
| 03.03.2025 | 1,33 | 1,52 | 1,33 | 1,52 | -0,33% | - |
| 28.02.2025 | 1,44 | 1,61 | 1,44 | 1,52 | -5,30% | - |
| 27.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 26.02.2025 | 1,76 | 1,76 | 1,60 | 1,61 | -8,55% | - |
| 25.02.2025 | 1,55 | 1,76 | 1,55 | 1,76 | 0,00% | - |
| 24.02.2025 | 1,60 | 1,78 | 1,60 | 1,76 | -1,68% | - |
| 21.02.2025 | 1,73 | 1,79 | 1,70 | 1,79 | 3,78% | - |
| 20.02.2025 | 1,55 | 1,73 | 1,55 | 1,72 | -0,29% | - |
| 19.02.2025 | 1,70 | 1,73 | 1,69 | 1,73 | 1,77% | - |
| 18.02.2025 | 1,38 | 1,76 | 1,38 | 1,70 | 5,61% | - |
| 17.02.2025 | 1,75 | 1,75 | 1,54 | 1,61 | -6,41% | 250,00 |
| 14.02.2025 | 1,90 | 1,91 | 1,72 | 1,72 | -9,97% | 900,00 |
| 13.02.2025 | 1,65 | 1,91 | 1,65 | 1,91 | 0,00% | - |
| 12.02.2025 | 1,91 | 1,91 | 1,90 | 1,91 | 0,00% | - |
| 11.02.2025 | 1,76 | 1,99 | 1,76 | 1,91 | -4,27% | - |
| 10.02.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 0,00% | - |
| 07.02.2025 | 2,05 | 2,05 | 1,99 | 1,99 | -2,69% | - |
| 06.02.2025 | 1,87 | 2,08 | 1,87 | 2,05 | -0,24% | - |
| 05.02.2025 | 1,76 | 2,18 | 1,76 | 2,05 | 1,49% | - |
| 04.02.2025 | 1,77 | 2,03 | 1,77 | 2,02 | -0,25% | - |
| 03.02.2025 | 1,87 | 2,11 | 1,77 | 2,03 | -3,57% | - |
| 31.01.2025 | 1,66 | 2,19 | 1,65 | 2,10 | 27,27% | 600,00 |
| 30.01.2025 | 1,48 | 1,68 | 1,48 | 1,65 | -1,79% | - |
| 29.01.2025 | 1,59 | 1,68 | 1,58 | 1,68 | 4,02% | - |
| 28.01.2025 | 1,74 | 1,74 | 1,62 | 1,62 | -6,65% | - |
| 27.01.2025 | 1,53 | 1,77 | 1,53 | 1,73 | -1,98% | - |
| 24.01.2025 | 1,52 | 1,77 | 1,52 | 1,77 | 0,57% | - |
| 23.01.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 22.01.2025 | 1,78 | 1,82 | 1,75 | 1,76 | -1,40% | - |
| 21.01.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 2,01% | - |
| 20.01.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,97% | 732,00 |
| 17.01.2025 | 1,94 | 1,94 | 1,78 | 1,78 | -8,48% | 100,00 |
| 16.01.2025 | 1,94 | 1,95 | 1,93 | 1,95 | 0,00% | - |
| 15.01.2025 | 2,06 | 2,12 | 1,88 | 1,95 | -4,89% | - |
| 14.01.2025 | 1,55 | 2,06 | 1,55 | 2,05 | 31,51% | - |
| 13.01.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 10.01.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -0,32% | - |
| 09.01.2025 | 1,37 | 1,56 | 1,37 | 1,56 | 0,00% | - |
| 08.01.2025 | 1,49 | 1,66 | 1,49 | 1,56 | -6,02% | - |