53,150€
-3,42%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 54,60 | 54,79 | 52,69 | 53,18 | -3,40% | 446,00 |
| 15.01.2026 | 55,72 | 55,87 | 54,49 | 55,05 | -0,66% | 5.400,00 |
| 14.01.2026 | 55,99 | 57,42 | 55,37 | 55,42 | -1,28% | 1.836,00 |
| 13.01.2026 | 56,08 | 56,88 | 54,61 | 56,14 | -0,43% | 960,00 |
| 12.01.2026 | 54,85 | 56,60 | 54,40 | 56,38 | 2,92% | 3.471,00 |
| 09.01.2026 | 52,00 | 54,82 | 51,96 | 54,78 | 4,24% | 6.303,00 |
| 08.01.2026 | 52,40 | 52,76 | 50,20 | 52,55 | -1,97% | 5.364,00 |
| 07.01.2026 | 54,09 | 54,19 | 52,28 | 53,60 | -1,43% | 6.757,00 |
| 06.01.2026 | 52,32 | 55,56 | 51,78 | 54,38 | 3,43% | 2.010,00 |
| 05.01.2026 | 48,58 | 52,62 | 48,25 | 52,58 | 8,99% | 4.167,00 |
| 02.01.2026 | 45,75 | 48,29 | 45,43 | 48,24 | 3,90% | 2.230,00 |
| 30.12.2025 | 45,84 | 46,43 | 45,83 | 46,43 | 1,72% | - |
| 29.12.2025 | 45,94 | 46,12 | 44,56 | 45,65 | 0,29% | 624,00 |
| 23.12.2025 | 45,64 | 46,04 | 45,10 | 45,51 | 1,05% | 300,00 |
| 22.12.2025 | 44,09 | 45,91 | 43,92 | 45,04 | 2,86% | 788,00 |
| 19.12.2025 | 40,89 | 44,08 | 40,89 | 43,79 | 6,15% | 3.370,00 |
| 18.12.2025 | 40,23 | 41,53 | 39,81 | 41,25 | 3,27% | 430,00 |
| 17.12.2025 | 39,81 | 40,74 | 39,70 | 39,95 | 0,74% | 85,00 |
| 16.12.2025 | 38,71 | 39,83 | 38,46 | 39,65 | 2,12% | - |
| 15.12.2025 | 39,48 | 39,95 | 38,66 | 38,83 | -1,19% | - |
| 12.12.2025 | 40,13 | 41,00 | 39,02 | 39,29 | -2,61% | 320,00 |
| 11.12.2025 | 38,05 | 40,43 | 37,69 | 40,35 | 5,69% | 100,00 |
| 10.12.2025 | 37,37 | 38,29 | 36,69 | 38,18 | 1,52% | 1.000,00 |
| 09.12.2025 | 38,16 | 38,28 | 37,28 | 37,60 | -1,41% | - |
| 08.12.2025 | 37,76 | 38,40 | 37,04 | 38,14 | 1,26% | - |
| 05.12.2025 | 37,85 | 38,51 | 37,58 | 37,67 | 1,02% | - |
| 04.12.2025 | 37,45 | 38,13 | 37,12 | 37,29 | -1,38% | 334,00 |
| 03.12.2025 | 35,83 | 38,52 | 35,63 | 37,81 | 5,94% | 2.000,00 |
| 02.12.2025 | 35,73 | 36,32 | 35,59 | 35,69 | -0,38% | 30,00 |
| 01.12.2025 | 35,93 | 36,72 | 35,70 | 35,82 | -0,72% | - |
| 28.11.2025 | 35,57 | 36,40 | 35,57 | 36,08 | 1,90% | 55,00 |
| 27.11.2025 | 35,68 | 35,84 | 35,41 | 35,41 | -1,56% | 120,00 |
| 26.11.2025 | 34,06 | 36,34 | 33,96 | 35,97 | 5,83% | - |
| 25.11.2025 | 33,29 | 34,36 | 33,25 | 33,99 | 0,97% | - |
| 24.11.2025 | 31,70 | 33,67 | 31,67 | 33,66 | 6,72% | - |
| 21.11.2025 | 31,12 | 32,12 | 30,49 | 31,54 | -2,00% | 33,00 |
| 20.11.2025 | 32,32 | 33,14 | 30,85 | 32,19 | 1,16% | 100,00 |
| 19.11.2025 | 31,39 | 32,15 | 31,39 | 31,82 | 0,61% | 323,00 |
| 18.11.2025 | 30,35 | 31,85 | 30,35 | 31,62 | 2,37% | - |
| 17.11.2025 | 32,37 | 32,54 | 30,52 | 30,89 | -4,27% | 247,00 |
| 14.11.2025 | 33,00 | 33,00 | 31,34 | 32,27 | -1,58% | 100,00 |
| 13.11.2025 | 34,48 | 34,83 | 32,39 | 32,79 | -5,14% | 90,00 |
| 12.11.2025 | 32,50 | 34,84 | 32,50 | 34,56 | 6,96% | 250,00 |
| 11.11.2025 | 33,78 | 33,94 | 32,25 | 32,31 | -3,55% | 285,00 |
| 10.11.2025 | 32,46 | 33,87 | 32,45 | 33,50 | 3,89% | 1.250,00 |
| 07.11.2025 | 31,75 | 32,51 | 30,72 | 32,24 | 1,24% | - |
| 06.11.2025 | 31,24 | 32,54 | 31,15 | 31,85 | 2,04% | - |
| 05.11.2025 | 30,77 | 31,55 | 30,64 | 31,21 | 1,60% | 240,00 |
| 04.11.2025 | 31,45 | 31,91 | 30,69 | 30,72 | -4,89% | - |
| 03.11.2025 | 31,88 | 32,49 | 31,76 | 32,30 | 1,23% | - |
| 31.10.2025 | 32,15 | 32,32 | 31,60 | 31,91 | 0,57% | - |
| 30.10.2025 | 33,63 | 33,86 | 31,43 | 31,72 | -5,49% | 16,00 |
| 29.10.2025 | 33,88 | 34,54 | 33,40 | 33,57 | -0,68% | - |
| 28.10.2025 | 34,15 | 34,31 | 33,56 | 33,80 | -1,44% | 600,00 |
| 27.10.2025 | 34,25 | 35,07 | 33,85 | 34,29 | 0,75% | 700,00 |
| 24.10.2025 | 34,00 | 34,38 | 32,53 | 34,04 | -1,38% | - |
| 23.10.2025 | 30,86 | 35,78 | 30,86 | 34,51 | 11,34% | 150,00 |
| 22.10.2025 | 32,17 | 32,75 | 30,56 | 31,00 | -2,81% | 266,00 |
| 21.10.2025 | 33,60 | 34,24 | 31,07 | 31,89 | -2,42% | 1.261,00 |
| 20.10.2025 | 30,98 | 33,73 | 30,90 | 32,68 | 5,90% | 50,00 |
| 17.10.2025 | 31,18 | 31,50 | 30,07 | 30,86 | -2,86% | - |
| 16.10.2025 | 31,34 | 32,46 | 31,26 | 31,77 | 1,32% | 159,00 |
| 15.10.2025 | 30,91 | 31,53 | 30,61 | 31,35 | 1,33% | - |
| 14.10.2025 | 31,08 | 31,38 | 30,36 | 30,94 | -1,12% | - |
| 13.10.2025 | 30,73 | 31,88 | 30,71 | 31,29 | 3,28% | - |
| 10.10.2025 | 32,04 | 32,26 | 30,25 | 30,30 | -5,47% | 400,00 |
| 09.10.2025 | 31,88 | 32,83 | 31,76 | 32,05 | 0,65% | 100,00 |
| 08.10.2025 | 30,50 | 32,28 | 30,50 | 31,84 | 4,41% | 90,00 |
| 07.10.2025 | 28,89 | 30,72 | 28,84 | 30,50 | 5,10% | 340,00 |
| 06.10.2025 | 29,54 | 30,34 | 28,94 | 29,02 | -1,17% | - |
| 03.10.2025 | 29,69 | 29,93 | 29,24 | 29,36 | -1,23% | - |
| 02.10.2025 | 28,73 | 29,89 | 28,66 | 29,73 | 2,76% | 140,00 |
| 01.10.2025 | 27,69 | 29,18 | 27,25 | 28,93 | 3,09% | - |
| 30.09.2025 | 28,69 | 28,73 | 27,28 | 28,06 | -2,65% | 320,00 |
| 29.09.2025 | 28,08 | 28,83 | 27,98 | 28,82 | 2,84% | - |
| 26.09.2025 | 27,08 | 28,04 | 26,97 | 28,03 | 4,04% | - |
| 25.09.2025 | 26,85 | 27,28 | 26,35 | 26,94 | 1,07% | - |
| 24.09.2025 | 26,95 | 27,27 | 26,52 | 26,66 | -0,28% | 200,00 |
| 23.09.2025 | 27,66 | 27,93 | 26,27 | 26,73 | -3,24% | - |
| 22.09.2025 | 27,61 | 27,89 | 27,00 | 27,63 | -0,25% | - |
| 19.09.2025 | 27,86 | 28,09 | 27,46 | 27,69 | -0,47% | - |
| 18.09.2025 | 27,91 | 28,26 | 27,73 | 27,82 | 0,05% | 25,00 |
| 17.09.2025 | 28,23 | 28,71 | 27,69 | 27,81 | -1,51% | - |
| 16.09.2025 | 28,55 | 28,96 | 27,95 | 28,24 | -1,14% | - |
| 15.09.2025 | 28,42 | 29,03 | 28,31 | 28,56 | 1,07% | - |
| 12.09.2025 | 27,49 | 28,54 | 27,43 | 28,26 | 2,78% | - |
| 11.09.2025 | 26,49 | 27,57 | 26,22 | 27,50 | 2,98% | - |
| 10.09.2025 | 26,74 | 27,36 | 26,55 | 26,70 | -0,48% | - |
| 09.09.2025 | 27,32 | 28,00 | 26,71 | 26,83 | -1,60% | - |
| 08.09.2025 | 27,15 | 27,39 | 26,26 | 27,27 | 0,41% | - |
| 05.09.2025 | 26,84 | 27,32 | 26,42 | 27,16 | 1,10% | - |
| 04.09.2025 | 26,67 | 26,87 | 26,25 | 26,86 | 0,67% | - |
| 03.09.2025 | 26,49 | 26,96 | 26,04 | 26,68 | 0,40% | 14,00 |
| 02.09.2025 | 27,50 | 27,52 | 25,89 | 26,58 | -2,90% | 290,00 |
| 01.09.2025 | 27,47 | 27,64 | 27,32 | 27,37 | -0,55% | - |
| 29.08.2025 | 27,31 | 27,75 | 27,06 | 27,52 | 0,68% | - |
| 28.08.2025 | 27,36 | 27,73 | 26,86 | 27,34 | -0,05% | - |
| 27.08.2025 | 27,50 | 27,58 | 26,78 | 27,35 | -0,32% | - |
| 26.08.2025 | 27,27 | 27,77 | 27,07 | 27,44 | 0,15% | - |
| 25.08.2025 | 27,07 | 27,52 | 26,79 | 27,40 | 1,32% | - |