3,200€
0,63%
Echtzeit-Aktienkurs ALKEMY CAPITAL INV.LS-,02
Bid:
Ask:
Aktienkurse zur ALKEMY CAPITAL INV.LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,24 | 3,32 | 3,12 | 3,22 | -1,83% | - |
| 08.09.2026 | 3,28 | 3,31 | 3,25 | 3,28 | -1,20% | - |
| 07.09.2026 | 3,18 | 3,42 | 3,18 | 3,32 | 2,47% | - |
| 04.09.2026 | 3,48 | 3,49 | 3,15 | 3,24 | -7,43% | - |
| 03.09.2026 | 3,50 | 3,52 | 3,47 | 3,50 | -0,57% | - |
| 02.09.2026 | 3,49 | 3,57 | 3,46 | 3,52 | 0,00% | - |
| 01.09.2026 | 3,31 | 3,59 | 3,30 | 3,52 | 3,23% | - |
| 31.08.2026 | 3,38 | 3,42 | 3,36 | 3,41 | -0,29% | - |
| 28.08.2026 | 3,33 | 3,42 | 3,24 | 3,42 | 1,79% | - |
| 27.08.2026 | 3,30 | 3,36 | 3,26 | 3,36 | 0,60% | - |
| 26.08.2026 | 3,32 | 3,36 | 3,30 | 3,34 | 0,00% | - |
| 25.08.2026 | 3,24 | 3,36 | 3,23 | 3,34 | 2,45% | - |
| 24.08.2026 | 3,06 | 3,26 | 3,05 | 3,26 | 8,67% | - |
| 21.08.2026 | 3,21 | 3,24 | 2,96 | 3,00 | -9,09% | - |
| 20.08.2026 | 3,28 | 3,31 | 3,28 | 3,30 | 1,85% | - |
| 19.08.2026 | 3,53 | 3,57 | 3,22 | 3,24 | -7,95% | - |
| 18.08.2026 | 3,52 | 3,59 | 3,50 | 3,52 | -1,68% | - |
| 17.08.2026 | 3,70 | 3,73 | 3,53 | 3,58 | -3,50% | - |
| 14.08.2026 | 3,72 | 3,77 | 3,57 | 3,71 | -0,27% | - |
| 13.08.2026 | 3,47 | 3,78 | 3,44 | 3,72 | 6,59% | - |
| 12.08.2026 | 3,43 | 3,66 | 3,42 | 3,49 | 1,45% | - |
| 11.08.2026 | 3,55 | 3,59 | 3,36 | 3,44 | -3,37% | - |
| 10.08.2026 | 3,46 | 3,59 | 3,42 | 3,56 | 2,30% | - |
| 07.08.2026 | 3,19 | 3,55 | 3,18 | 3,48 | 8,75% | - |
| 06.08.2026 | 3,12 | 3,22 | 2,95 | 3,20 | 3,23% | - |
| 05.08.2026 | 3,19 | 3,23 | 3,00 | 3,10 | -0,64% | - |
| 04.08.2026 | 3,20 | 3,27 | 3,12 | 3,12 | -2,50% | - |
| 03.08.2026 | 3,28 | 3,34 | 3,13 | 3,20 | -0,93% | - |
| 31.07.2026 | 3,25 | 3,26 | 3,23 | 3,23 | -1,22% | - |
| 30.07.2026 | 3,14 | 3,36 | 3,12 | 3,27 | 3,81% | - |
| 29.07.2026 | 3,36 | 3,53 | 3,02 | 3,15 | -11,52% | - |
| 28.07.2026 | 3,78 | 3,82 | 3,37 | 3,56 | -6,32% | - |
| 27.07.2026 | 3,73 | 3,84 | 3,68 | 3,80 | 3,26% | - |
| 24.07.2026 | 3,60 | 3,70 | 3,60 | 3,68 | 1,94% | - |
| 23.07.2026 | 3,79 | 3,81 | 3,47 | 3,61 | -5,25% | - |
| 22.07.2026 | 3,79 | 3,95 | 3,74 | 3,81 | -0,26% | - |
| 21.07.2026 | 3,58 | 3,92 | 3,58 | 3,82 | 8,52% | - |
| 20.07.2026 | 3,50 | 3,68 | 3,50 | 3,52 | -0,28% | - |
| 17.07.2026 | 3,62 | 3,79 | 3,53 | 3,53 | -3,55% | - |
| 16.07.2026 | 3,11 | 3,69 | 3,10 | 3,66 | 16,93% | - |
| 15.07.2026 | 3,02 | 3,18 | 3,02 | 3,13 | 1,95% | - |
| 14.07.2026 | 3,09 | 3,15 | 3,07 | 3,07 | -2,23% | - |
| 13.07.2026 | 2,88 | 3,15 | 2,88 | 3,14 | 6,08% | - |
| 10.07.2026 | 2,81 | 2,99 | 2,79 | 2,96 | 4,59% | - |
| 09.07.2026 | 2,87 | 2,90 | 2,72 | 2,83 | -0,70% | - |
| 08.07.2026 | 2,67 | 2,87 | 2,56 | 2,85 | -3,39% | - |
| 07.07.2026 | 2,85 | 2,96 | 2,85 | 2,95 | 1,37% | - |
| 06.07.2026 | 2,81 | 2,93 | 2,79 | 2,91 | 3,93% | - |
| 03.07.2026 | 2,53 | 2,81 | 2,47 | 2,80 | 12,45% | - |
| 02.07.2026 | 2,54 | 2,54 | 2,46 | 2,49 | -1,97% | - |
| 01.07.2026 | 2,62 | 2,64 | 2,16 | 2,54 | -3,05% | - |
| 30.06.2026 | 2,79 | 2,80 | 2,51 | 2,62 | -5,42% | - |
| 29.06.2026 | 2,78 | 2,78 | 2,76 | 2,77 | 0,36% | - |
| 26.06.2026 | 2,87 | 2,91 | 2,70 | 2,76 | -5,48% | - |
| 25.06.2026 | 2,87 | 2,93 | 2,85 | 2,92 | 4,29% | - |
| 24.06.2026 | 3,00 | 3,12 | 2,80 | 2,80 | -7,28% | - |
| 23.06.2026 | 3,07 | 3,14 | 3,00 | 3,02 | -3,21% | - |
| 22.06.2026 | 3,10 | 3,28 | 3,10 | 3,12 | 0,00% | - |
| 19.06.2026 | 3,12 | 3,21 | 3,10 | 3,12 | -4,29% | - |
| 18.06.2026 | 3,17 | 3,27 | 3,17 | 3,26 | -0,31% | - |
| 17.06.2026 | 3,15 | 3,30 | 3,15 | 3,27 | 3,81% | - |
| 16.06.2026 | 3,49 | 3,58 | 3,02 | 3,15 | -10,00% | - |
| 15.06.2026 | 3,41 | 3,59 | 3,34 | 3,50 | 3,86% | - |
| 12.06.2026 | 2,69 | 3,77 | 2,64 | 3,37 | 26,69% | - |
| 11.06.2026 | 2,66 | 2,68 | 2,63 | 2,66 | -0,37% | - |
| 10.06.2026 | 2,63 | 2,70 | 2,50 | 2,67 | 1,14% | - |
| 09.06.2026 | 2,79 | 2,83 | 2,49 | 2,64 | -6,38% | - |
| 08.06.2026 | 2,75 | 2,83 | 2,75 | 2,82 | 0,71% | - |
| 05.06.2026 | 2,95 | 2,99 | 2,70 | 2,80 | -6,04% | - |
| 04.06.2026 | 2,94 | 2,99 | 2,91 | 2,98 | 1,36% | - |
| 03.06.2026 | 2,78 | 2,98 | 2,76 | 2,94 | 5,38% | - |
| 02.06.2026 | 2,86 | 2,87 | 2,78 | 2,79 | -1,76% | - |
| 01.06.2026 | 2,87 | 2,99 | 2,61 | 2,84 | -1,05% | - |
| 29.05.2026 | 3,18 | 3,34 | 2,86 | 2,87 | -9,46% | - |
| 28.05.2026 | 3,58 | 3,61 | 3,05 | 3,17 | -13,15% | - |
| 27.05.2026 | 3,73 | 3,75 | 3,64 | 3,65 | -2,14% | - |
| 26.05.2026 | 3,82 | 3,86 | 3,67 | 3,73 | -2,86% | - |
| 25.05.2026 | 3,90 | 3,90 | 3,84 | 3,84 | 0,52% | - |
| 22.05.2026 | 3,72 | 3,89 | 3,72 | 3,82 | 1,87% | - |
| 21.05.2026 | 3,72 | 3,76 | 3,52 | 3,75 | 0,81% | - |
| 20.05.2026 | 3,69 | 3,76 | 3,63 | 3,72 | 0,00% | - |
| 19.05.2026 | 3,68 | 3,75 | 3,60 | 3,72 | 0,54% | - |
| 18.05.2026 | 3,75 | 3,79 | 3,64 | 3,70 | -2,12% | - |
| 15.05.2026 | 3,67 | 3,80 | 3,65 | 3,78 | 1,89% | - |
| 14.05.2026 | 3,86 | 3,86 | 3,70 | 3,71 | -4,13% | - |
| 13.05.2026 | 3,96 | 3,99 | 3,63 | 3,87 | -2,52% | - |
| 12.05.2026 | 4,05 | 4,07 | 3,93 | 3,97 | -2,22% | - |
| 11.05.2026 | 4,02 | 4,09 | 3,95 | 4,06 | 0,74% | - |
| 08.05.2026 | 3,92 | 4,09 | 3,90 | 4,03 | 2,81% | - |
| 07.05.2026 | 3,78 | 3,97 | 3,78 | 3,92 | 5,38% | - |
| 06.05.2026 | 3,97 | 3,99 | 3,64 | 3,72 | -5,58% | - |
| 05.05.2026 | 3,98 | 3,98 | 3,90 | 3,94 | -0,76% | - |
| 04.05.2026 | 3,85 | 3,98 | 3,84 | 3,97 | 3,93% | - |
| 30.04.2026 | 3,77 | 4,01 | 3,77 | 3,82 | 0,26% | - |
| 29.04.2026 | 3,53 | 3,96 | 3,49 | 3,81 | 8,24% | - |
| 28.04.2026 | 3,43 | 3,56 | 3,42 | 3,52 | 2,62% | - |
| 27.04.2026 | 3,44 | 3,47 | 3,34 | 3,43 | 0,88% | - |
| 24.04.2026 | 3,57 | 3,60 | 3,16 | 3,40 | -3,68% | - |
| 23.04.2026 | 3,62 | 3,66 | 3,50 | 3,53 | -3,29% | - |
| 22.04.2026 | 3,61 | 3,71 | 3,53 | 3,65 | 4,29% | - |