56,480€
1,29%
Echtzeit-Aktienkurs ALLIANCE DATA SYS. DL-,01
Bid:
Ask:
Aktienkurse zur ALLIANCE DATA SYS. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 56,49 | 57,63 | 56,31 | 57,50 | 1,77% | - |
| 03.09.2025 | 56,09 | 56,63 | 55,68 | 56,50 | 0,37% | - |
| 02.09.2025 | 56,52 | 56,92 | 54,81 | 56,29 | -0,49% | - |
| 01.09.2025 | 56,47 | 56,61 | 56,40 | 56,57 | 0,05% | - |
| 29.08.2025 | 57,07 | 57,44 | 55,92 | 56,54 | -1,12% | - |
| 28.08.2025 | 56,23 | 57,48 | 56,19 | 57,18 | 1,80% | - |
| 27.08.2025 | 55,00 | 56,63 | 54,98 | 56,17 | 2,41% | - |
| 26.08.2025 | 53,98 | 55,06 | 53,55 | 54,85 | 1,31% | - |
| 25.08.2025 | 53,26 | 54,23 | 53,13 | 54,14 | 1,63% | - |
| 22.08.2025 | 51,41 | 53,83 | 51,27 | 53,27 | 3,60% | - |
| 21.08.2025 | 51,19 | 51,50 | 50,39 | 51,42 | 0,55% | - |
| 20.08.2025 | 51,33 | 51,41 | 50,24 | 51,14 | -0,43% | - |
| 19.08.2025 | 51,68 | 52,33 | 51,22 | 51,36 | -0,64% | - |
| 18.08.2025 | 51,03 | 51,82 | 50,72 | 51,69 | 1,25% | - |
| 15.08.2025 | 53,10 | 53,10 | 50,63 | 51,05 | -3,08% | - |
| 14.08.2025 | 52,12 | 52,71 | 51,64 | 52,67 | 0,88% | - |
| 13.08.2025 | 51,71 | 52,32 | 51,35 | 52,21 | 0,67% | - |
| 12.08.2025 | 50,29 | 52,10 | 50,23 | 51,86 | 3,12% | - |
| 11.08.2025 | 49,98 | 50,54 | 49,91 | 50,29 | 0,70% | - |
| 08.08.2025 | 49,53 | 50,21 | 49,36 | 49,94 | 0,81% | 8,00 |
| 07.08.2025 | 50,30 | 51,16 | 49,40 | 49,54 | -1,63% | - |
| 06.08.2025 | 51,09 | 51,21 | 50,28 | 50,36 | -1,12% | 30,00 |
| 05.08.2025 | 51,51 | 51,84 | 50,57 | 50,93 | -0,80% | - |
| 04.08.2025 | 49,88 | 51,34 | 49,72 | 51,34 | 3,30% | - |
| 01.08.2025 | 53,48 | 53,50 | 49,62 | 49,70 | -7,21% | - |
| 31.07.2025 | 54,16 | 54,76 | 53,33 | 53,56 | -0,98% | - |
| 30.07.2025 | 54,44 | 55,00 | 53,56 | 54,09 | -0,39% | - |
| 29.07.2025 | 55,42 | 56,45 | 53,91 | 54,30 | -1,70% | - |
| 28.07.2025 | 54,14 | 55,68 | 54,13 | 55,24 | 2,56% | - |
| 25.07.2025 | 52,04 | 54,59 | 51,89 | 53,86 | 3,74% | - |
| 24.07.2025 | 54,38 | 54,77 | 51,75 | 51,92 | -4,73% | - |
| 23.07.2025 | 53,76 | 54,54 | 53,61 | 54,50 | 1,87% | - |
| 22.07.2025 | 52,29 | 53,67 | 52,07 | 53,50 | 2,43% | - |
| 21.07.2025 | 52,65 | 53,09 | 52,23 | 52,23 | -0,76% | - |
| 18.07.2025 | 53,76 | 53,78 | 52,17 | 52,63 | -2,14% | - |
| 17.07.2025 | 52,58 | 53,94 | 52,44 | 53,78 | 2,42% | - |
| 16.07.2025 | 51,59 | 52,78 | 50,95 | 52,51 | 1,49% | - |
| 15.07.2025 | 53,11 | 53,16 | 51,63 | 51,74 | -2,63% | - |
| 14.07.2025 | 52,18 | 53,49 | 52,15 | 53,14 | 1,41% | - |
| 11.07.2025 | 53,32 | 53,40 | 52,21 | 52,40 | -2,02% | - |
| 10.07.2025 | 52,11 | 53,73 | 51,93 | 53,48 | 2,33% | - |
| 09.07.2025 | 50,55 | 52,36 | 50,55 | 52,26 | 3,40% | - |
| 08.07.2025 | 50,75 | 51,69 | 50,47 | 50,54 | -0,57% | - |
| 07.07.2025 | 51,14 | 51,62 | 50,40 | 50,83 | -0,31% | - |
| 04.07.2025 | 51,12 | 51,14 | 50,92 | 50,99 | -0,58% | - |
| 03.07.2025 | 50,81 | 51,72 | 50,73 | 51,29 | 1,06% | - |
| 02.07.2025 | 49,73 | 50,75 | 49,50 | 50,75 | 2,24% | - |
| 01.07.2025 | 48,46 | 49,98 | 48,21 | 49,64 | 2,39% | - |
| 30.06.2025 | 48,83 | 49,12 | 48,42 | 48,48 | -0,23% | - |
| 27.06.2025 | 48,32 | 48,69 | 47,75 | 48,59 | 0,53% | - |
| 26.06.2025 | 47,77 | 48,52 | 47,62 | 48,34 | 0,74% | - |
| 25.06.2025 | 48,10 | 48,36 | 47,81 | 47,98 | -0,26% | - |
| 24.06.2025 | 47,49 | 48,46 | 47,42 | 48,11 | 1,68% | - |
| 23.06.2025 | 46,84 | 47,44 | 46,22 | 47,31 | 0,65% | - |
| 20.06.2025 | 45,68 | 47,10 | 45,62 | 47,01 | 3,39% | - |
| 19.06.2025 | 45,95 | 45,95 | 45,47 | 45,47 | -1,02% | - |
| 18.06.2025 | 44,97 | 46,25 | 44,77 | 45,94 | 1,98% | - |
| 17.06.2025 | 45,29 | 45,38 | 44,71 | 45,05 | -0,97% | - |
| 16.06.2025 | 43,96 | 45,86 | 43,92 | 45,49 | 3,45% | - |
| 13.06.2025 | 45,90 | 46,14 | 43,88 | 43,97 | -5,06% | - |
| 12.06.2025 | 47,08 | 47,23 | 45,59 | 46,32 | -2,43% | - |
| 11.06.2025 | 45,66 | 48,57 | 45,55 | 47,47 | 3,62% | - |
| 10.06.2025 | 44,82 | 46,21 | 44,66 | 45,81 | 2,11% | - |
| 09.06.2025 | 45,08 | 45,74 | 44,87 | 44,87 | -0,84% | - |
| 06.06.2025 | 43,34 | 45,31 | 43,34 | 45,25 | 4,65% | - |
| 05.06.2025 | 43,79 | 43,91 | 42,98 | 43,24 | -1,38% | - |
| 04.06.2025 | 45,81 | 45,84 | 43,81 | 43,84 | -4,21% | - |
| 03.06.2025 | 44,67 | 45,91 | 44,52 | 45,77 | 2,28% | - |
| 02.06.2025 | 44,85 | 44,86 | 44,03 | 44,75 | -0,85% | - |
| 30.05.2025 | 45,85 | 45,96 | 44,73 | 45,13 | -1,12% | - |
| 29.05.2025 | 46,06 | 46,40 | 44,99 | 45,64 | -0,13% | - |
| 28.05.2025 | 46,15 | 46,46 | 45,48 | 45,70 | -1,11% | - |
| 27.05.2025 | 44,88 | 46,22 | 44,63 | 46,22 | 2,86% | - |
| 26.05.2025 | 44,67 | 44,98 | 44,67 | 44,93 | 0,88% | - |
| 23.05.2025 | 45,28 | 45,35 | 44,24 | 44,54 | -2,16% | - |
| 22.05.2025 | 45,28 | 46,09 | 44,50 | 45,53 | 0,39% | - |
| 21.05.2025 | 46,59 | 46,62 | 45,19 | 45,35 | -3,60% | - |
| 20.05.2025 | 47,30 | 47,50 | 46,63 | 47,05 | -0,91% | - |
| 19.05.2025 | 47,91 | 47,92 | 46,85 | 47,48 | -1,93% | - |
| 16.05.2025 | 48,44 | 48,73 | 48,00 | 48,41 | -0,41% | - |
| 15.05.2025 | 49,12 | 49,28 | 48,10 | 48,61 | -1,89% | - |
| 14.05.2025 | 49,30 | 49,91 | 48,48 | 49,55 | 0,49% | - |
| 13.05.2025 | 48,50 | 49,83 | 48,03 | 49,31 | 1,12% | - |
| 12.05.2025 | 45,47 | 50,23 | 45,40 | 48,76 | 8,77% | - |
| 09.05.2025 | 44,75 | 45,60 | 44,08 | 44,83 | -0,27% | - |
| 08.05.2025 | 43,28 | 45,82 | 43,22 | 44,95 | 4,44% | - |
| 07.05.2025 | 42,98 | 43,77 | 42,43 | 43,04 | 0,74% | - |
| 06.05.2025 | 43,11 | 43,16 | 42,15 | 42,73 | -1,17% | - |
| 05.05.2025 | 42,91 | 43,84 | 42,40 | 43,23 | 0,05% | - |
| 02.05.2025 | 42,19 | 43,74 | 41,89 | 43,21 | 3,21% | - |
| 30.04.2025 | 42,62 | 42,73 | 40,52 | 41,87 | -1,67% | - |
| 29.04.2025 | 42,33 | 42,79 | 41,30 | 42,58 | 1,09% | - |
| 28.04.2025 | 42,79 | 43,43 | 41,49 | 42,12 | -2,14% | - |
| 25.04.2025 | 43,19 | 43,24 | 41,98 | 43,04 | 0,30% | - |
| 24.04.2025 | 42,03 | 45,40 | 41,44 | 42,91 | 1,77% | - |
| 23.04.2025 | 41,72 | 43,46 | 41,60 | 42,16 | 2,75% | 21,00 |
| 22.04.2025 | 39,45 | 41,18 | 39,45 | 41,03 | -0,42% | - |
| 17.04.2025 | 40,71 | 41,62 | 39,84 | 41,21 | 2,30% | - |
| 16.04.2025 | 39,80 | 40,87 | 39,53 | 40,28 | -0,27% | - |
| 15.04.2025 | 39,56 | 40,82 | 39,49 | 40,39 | 2,03% | - |