1,970€
-11,46%
Echtzeit-Aktienkurs ALKEMY CAPITAL INV.LS-,02
Bid:
Ask:
Aktienkurse zur ALKEMY CAPITAL INV.LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,23 | 2,57 | 2,23 | 2,45 | 10,11% | - |
| 28.08.2025 | 2,34 | 2,34 | 2,21 | 2,23 | -4,91% | - |
| 27.08.2025 | 2,34 | 2,34 | 2,29 | 2,34 | 0,43% | - |
| 26.08.2025 | 2,53 | 2,53 | 2,32 | 2,33 | -7,91% | - |
| 25.08.2025 | 2,24 | 2,54 | 2,24 | 2,53 | 0,40% | - |
| 22.08.2025 | 2,35 | 2,52 | 2,30 | 2,52 | 6,78% | 300,00 |
| 21.08.2025 | 2,26 | 2,42 | 2,25 | 2,36 | 4,89% | - |
| 20.08.2025 | 2,37 | 2,39 | 2,25 | 2,25 | -2,17% | - |
| 19.08.2025 | 2,41 | 2,43 | 2,29 | 2,30 | -0,43% | - |
| 18.08.2025 | 2,37 | 2,45 | 2,30 | 2,31 | -2,94% | - |
| 15.08.2025 | 2,36 | 2,47 | 2,35 | 2,38 | -2,06% | - |
| 14.08.2025 | 2,54 | 2,54 | 2,37 | 2,43 | -3,95% | 150,00 |
| 13.08.2025 | 2,59 | 2,59 | 2,52 | 2,53 | -1,17% | 300,00 |
| 12.08.2025 | 2,55 | 2,68 | 2,55 | 2,56 | 0,39% | - |
| 11.08.2025 | 2,37 | 2,58 | 2,29 | 2,55 | 7,59% | - |
| 08.08.2025 | 2,43 | 2,44 | 2,28 | 2,37 | -0,84% | - |
| 07.08.2025 | 2,59 | 2,59 | 2,39 | 2,39 | -7,36% | - |
| 06.08.2025 | 2,95 | 2,95 | 2,48 | 2,58 | -12,84% | - |
| 05.08.2025 | 2,87 | 3,06 | 2,86 | 2,96 | 3,50% | - |
| 04.08.2025 | 2,98 | 3,02 | 2,57 | 2,86 | -4,03% | - |
| 01.08.2025 | 2,83 | 3,19 | 2,76 | 2,98 | 5,30% | - |
| 31.07.2025 | 2,96 | 3,65 | 2,63 | 2,83 | -4,07% | 376,00 |
| 30.07.2025 | 3,55 | 3,57 | 2,89 | 2,95 | -17,37% | - |
| 29.07.2025 | 2,83 | 3,62 | 2,76 | 3,57 | 26,60% | 1.590,00 |
| 28.07.2025 | 2,38 | 2,91 | 2,38 | 2,82 | 17,99% | - |
| 25.07.2025 | 2,14 | 2,44 | 2,07 | 2,39 | 15,18% | - |
| 24.07.2025 | 2,07 | 2,13 | 2,03 | 2,08 | 0,00% | - |
| 23.07.2025 | 2,03 | 2,09 | 2,00 | 2,08 | 2,72% | - |
| 22.07.2025 | 2,03 | 2,03 | 2,02 | 2,02 | 0,50% | - |
| 21.07.2025 | 1,93 | 2,15 | 1,93 | 2,01 | 4,15% | 50,00 |
| 18.07.2025 | 1,89 | 1,99 | 1,87 | 1,93 | -0,26% | - |
| 17.07.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 13,16% | - |
| 16.07.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -0,29% | - |
| 15.07.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -4,19% | - |
| 14.07.2025 | 1,84 | 1,85 | 1,75 | 1,79 | -2,98% | - |
| 11.07.2025 | 1,86 | 1,87 | 1,80 | 1,85 | -1,07% | - |
| 10.07.2025 | 1,81 | 1,87 | 1,79 | 1,87 | 5,07% | - |
| 09.07.2025 | 1,81 | 1,84 | 1,75 | 1,78 | 0,00% | - |
| 08.07.2025 | 1,78 | 1,81 | 1,75 | 1,78 | -0,28% | - |
| 07.07.2025 | 1,81 | 1,84 | 1,78 | 1,78 | -1,66% | - |
| 04.07.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,36% | - |
| 03.07.2025 | 1,96 | 1,97 | 1,84 | 1,84 | -5,90% | - |
| 02.07.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,02% | - |
| 01.07.2025 | 1,98 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 30.06.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,51% | - |
| 27.06.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -1,74% | - |
| 26.06.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 0,25% | 245,00 |
| 25.06.2025 | 2,04 | 2,27 | 1,96 | 2,01 | -11,45% | - |
| 24.06.2025 | 2,14 | 2,29 | 2,14 | 2,27 | 6,32% | - |
| 23.06.2025 | 1,72 | 2,14 | 1,72 | 2,14 | 10,62% | - |
| 20.06.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 2,39% | - |
| 19.06.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 18.06.2025 | 1,67 | 1,94 | 1,67 | 1,88 | 0,00% | - |
| 17.06.2025 | 1,67 | 1,91 | 1,67 | 1,88 | -0,79% | - |
| 16.06.2025 | 1,89 | 1,92 | 1,89 | 1,89 | 0,00% | - |
| 13.06.2025 | 1,83 | 1,89 | 1,78 | 1,89 | 3,28% | - |
| 12.06.2025 | 1,83 | 1,86 | 1,83 | 1,83 | -0,27% | - |
| 11.06.2025 | 1,65 | 1,85 | 1,65 | 1,84 | -0,54% | 103,00 |
| 10.06.2025 | 1,58 | 1,91 | 1,58 | 1,85 | 3,36% | - |
| 09.06.2025 | 1,72 | 1,81 | 1,72 | 1,79 | 3,48% | - |
| 06.06.2025 | 1,84 | 1,84 | 1,69 | 1,73 | -5,99% | - |
| 05.06.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 04.06.2025 | 1,73 | 1,84 | 1,73 | 1,84 | 6,07% | - |
| 03.06.2025 | 1,85 | 1,87 | 1,73 | 1,73 | -5,72% | - |
| 02.06.2025 | 1,55 | 1,91 | 1,55 | 1,84 | 18,39% | 732,00 |
| 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% | - |