57,480€
1,88%
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 | 57,65 | 56,43 | 57,50 | 1,91% | - |
| 03.09.2025 | 56,09 | 56,52 | 55,68 | 56,42 | 0,18% | - |
| 02.09.2025 | 56,52 | 56,92 | 55,04 | 56,32 | -0,51% | 137,00 |
| 01.09.2025 | 56,47 | 56,61 | 56,40 | 56,61 | 0,02% | - |
| 29.08.2025 | 57,07 | 57,44 | 55,89 | 56,60 | -1,05% | - |
| 28.08.2025 | 56,25 | 57,58 | 56,11 | 57,20 | 1,65% | 199,00 |
| 27.08.2025 | 55,00 | 56,53 | 54,98 | 56,27 | 2,59% | 253,00 |
| 26.08.2025 | 53,98 | 55,08 | 53,58 | 54,85 | 1,42% | 50,00 |
| 25.08.2025 | 53,26 | 54,21 | 53,13 | 54,08 | 1,48% | - |
| 22.08.2025 | 51,41 | 53,72 | 51,27 | 53,29 | 3,64% | - |
| 21.08.2025 | 51,19 | 51,50 | 50,39 | 51,42 | 0,57% | - |
| 20.08.2025 | 51,33 | 51,41 | 50,24 | 51,13 | -0,49% | - |
| 19.08.2025 | 51,68 | 52,30 | 51,22 | 51,38 | -0,71% | - |
| 18.08.2025 | 51,03 | 51,82 | 50,74 | 51,75 | 1,45% | - |
| 15.08.2025 | 53,10 | 53,10 | 50,60 | 51,01 | -3,30% | - |
| 14.08.2025 | 52,12 | 52,75 | 51,64 | 52,75 | 1,27% | - |
| 13.08.2025 | 51,71 | 52,26 | 51,38 | 52,09 | 0,56% | - |
| 12.08.2025 | 50,29 | 52,10 | 50,23 | 51,80 | 3,00% | 155,00 |
| 11.08.2025 | 49,98 | 50,44 | 49,94 | 50,29 | 0,64% | - |
| 08.08.2025 | 49,53 | 50,17 | 49,41 | 49,97 | 0,66% | - |
| 07.08.2025 | 50,30 | 50,83 | 49,35 | 49,64 | -1,53% | 10,00 |
| 06.08.2025 | 51,09 | 51,19 | 50,25 | 50,41 | -1,04% | - |
| 05.08.2025 | 51,51 | 51,76 | 50,57 | 50,94 | -0,70% | - |
| 04.08.2025 | 49,88 | 51,32 | 49,72 | 51,30 | 3,14% | - |
| 01.08.2025 | 53,48 | 53,50 | 49,64 | 49,74 | -7,18% | 98,00 |
| 31.07.2025 | 54,16 | 54,26 | 53,33 | 53,59 | -0,87% | - |
| 30.07.2025 | 54,44 | 55,00 | 53,56 | 54,06 | -0,44% | 1,00 |
| 29.07.2025 | 55,42 | 56,29 | 53,88 | 54,30 | -1,63% | 89,00 |
| 28.07.2025 | 54,14 | 55,68 | 54,13 | 55,20 | 2,22% | - |
| 25.07.2025 | 52,04 | 54,59 | 51,92 | 54,00 | 4,05% | - |
| 24.07.2025 | 54,38 | 55,72 | 51,90 | 51,90 | -4,84% | - |
| 23.07.2025 | 53,76 | 54,56 | 53,57 | 54,54 | 1,87% | - |
| 22.07.2025 | 52,29 | 53,67 | 52,05 | 53,54 | 2,49% | - |
| 21.07.2025 | 52,65 | 53,10 | 52,22 | 52,24 | -0,74% | - |
| 18.07.2025 | 53,76 | 53,78 | 52,17 | 52,63 | -2,07% | - |
| 17.07.2025 | 52,58 | 53,94 | 52,56 | 53,74 | 2,34% | - |
| 16.07.2025 | 51,59 | 52,78 | 50,94 | 52,51 | 1,47% | 10,00 |
| 15.07.2025 | 53,11 | 53,16 | 51,62 | 51,75 | -2,58% | 3,00 |
| 14.07.2025 | 52,18 | 53,49 | 52,15 | 53,12 | 1,39% | 717,00 |
| 11.07.2025 | 53,33 | 53,40 | 52,17 | 52,39 | -2,02% | - |
| 10.07.2025 | 52,11 | 53,75 | 52,01 | 53,47 | 2,28% | - |
| 09.07.2025 | 50,55 | 52,38 | 50,55 | 52,28 | 3,34% | - |
| 08.07.2025 | 50,75 | 51,69 | 50,47 | 50,59 | -0,47% | - |
| 07.07.2025 | 51,14 | 51,59 | 50,44 | 50,83 | -0,26% | - |
| 04.07.2025 | 51,12 | 51,14 | 50,92 | 50,96 | -0,88% | - |
| 03.07.2025 | 50,81 | 51,71 | 50,73 | 51,41 | 1,36% | - |
| 02.07.2025 | 49,73 | 50,75 | 49,63 | 50,72 | 2,18% | - |
| 01.07.2025 | 48,46 | 49,98 | 48,21 | 49,64 | 2,29% | - |
| 30.06.2025 | 48,83 | 49,13 | 48,41 | 48,53 | -0,31% | - |
| 27.06.2025 | 48,51 | 48,71 | 47,75 | 48,68 | 0,93% | - |
| 26.06.2025 | 47,98 | 48,54 | 47,60 | 48,23 | 0,63% | - |
| 25.06.2025 | 48,08 | 48,18 | 47,79 | 47,93 | -0,38% | - |
| 24.06.2025 | 47,49 | 48,46 | 47,43 | 48,12 | 1,70% | - |
| 23.06.2025 | 46,84 | 47,42 | 46,20 | 47,31 | 0,79% | - |
| 20.06.2025 | 45,68 | 47,12 | 45,62 | 46,94 | 3,18% | - |
| 19.06.2025 | 45,95 | 45,95 | 45,50 | 45,50 | -0,94% | - |
| 18.06.2025 | 44,99 | 46,29 | 44,77 | 45,93 | 1,99% | - |
| 17.06.2025 | 45,32 | 45,32 | 44,69 | 45,03 | -0,91% | - |
| 16.06.2025 | 43,96 | 45,87 | 43,92 | 45,45 | 3,52% | - |
| 13.06.2025 | 45,85 | 46,14 | 43,88 | 43,90 | -5,15% | 370,00 |
| 12.06.2025 | 47,08 | 47,23 | 45,59 | 46,29 | -2,54% | - |
| 11.06.2025 | 45,68 | 48,57 | 45,47 | 47,49 | 3,67% | 100,00 |
| 10.06.2025 | 44,82 | 46,21 | 44,66 | 45,81 | 2,11% | - |
| 09.06.2025 | 45,10 | 45,76 | 44,87 | 44,87 | -0,89% | 50,00 |
| 06.06.2025 | 43,34 | 45,31 | 43,34 | 45,27 | 4,66% | - |
| 05.06.2025 | 43,81 | 43,92 | 42,97 | 43,26 | -1,36% | - |
| 04.06.2025 | 45,83 | 45,84 | 43,79 | 43,85 | -4,32% | - |
| 03.06.2025 | 44,66 | 45,92 | 44,52 | 45,83 | 2,62% | - |
| 02.06.2025 | 44,85 | 44,86 | 44,03 | 44,66 | -1,17% | - |
| 30.05.2025 | 45,88 | 45,96 | 44,73 | 45,19 | -1,00% | - |
| 29.05.2025 | 46,06 | 46,53 | 44,99 | 45,65 | -0,04% | 91,00 |
| 28.05.2025 | 46,15 | 46,49 | 45,48 | 45,67 | -1,13% | - |
| 27.05.2025 | 44,88 | 46,22 | 44,62 | 46,19 | 2,79% | 517,00 |
| 26.05.2025 | 44,67 | 44,98 | 44,67 | 44,93 | 0,85% | - |
| 23.05.2025 | 45,26 | 45,37 | 44,24 | 44,55 | -2,06% | - |
| 22.05.2025 | 45,24 | 46,13 | 44,60 | 45,49 | 0,30% | 11,00 |
| 21.05.2025 | 46,54 | 46,62 | 45,19 | 45,35 | -3,45% | - |
| 20.05.2025 | 47,28 | 47,50 | 46,63 | 46,97 | -0,98% | - |
| 19.05.2025 | 47,88 | 47,88 | 47,05 | 47,44 | -2,14% | 63,00 |
| 16.05.2025 | 48,44 | 48,72 | 48,00 | 48,47 | -0,19% | - |
| 15.05.2025 | 49,14 | 49,30 | 48,06 | 48,56 | -2,22% | - |
| 14.05.2025 | 49,28 | 49,91 | 48,48 | 49,67 | 0,66% | - |
| 13.05.2025 | 48,50 | 49,87 | 48,23 | 49,34 | 1,26% | - |
| 12.05.2025 | 45,45 | 50,11 | 45,40 | 48,73 | 8,68% | 402,00 |
| 09.05.2025 | 44,72 | 45,04 | 44,08 | 44,84 | -0,26% | - |
| 08.05.2025 | 43,28 | 45,84 | 43,18 | 44,95 | 4,50% | - |
| 07.05.2025 | 42,98 | 43,63 | 42,42 | 43,02 | 0,51% | 150,00 |
| 06.05.2025 | 43,11 | 43,17 | 42,24 | 42,80 | -1,01% | 807,00 |
| 05.05.2025 | 42,91 | 43,87 | 42,43 | 43,23 | 0,00% | - |
| 02.05.2025 | 42,19 | 43,57 | 41,89 | 43,23 | 3,22% | 350,00 |
| 30.04.2025 | 42,51 | 42,73 | 40,58 | 41,88 | -1,56% | 333,00 |
| 29.04.2025 | 42,31 | 42,80 | 41,30 | 42,55 | 1,02% | - |
| 28.04.2025 | 42,79 | 43,30 | 41,49 | 42,12 | -2,12% | - |
| 25.04.2025 | 43,17 | 43,24 | 41,95 | 43,03 | 0,46% | 3,00 |
| 24.04.2025 | 42,03 | 45,23 | 41,71 | 42,83 | 1,43% | 3,00 |
| 23.04.2025 | 41,72 | 43,19 | 41,59 | 42,23 | 2,95% | 311,00 |
| 22.04.2025 | 39,45 | 41,18 | 39,45 | 41,02 | -0,39% | 3,00 |
| 17.04.2025 | 40,69 | 41,66 | 39,67 | 41,18 | 2,07% | 509,00 |
| 16.04.2025 | 39,82 | 40,87 | 39,53 | 40,34 | -0,15% | - |
| 15.04.2025 | 39,54 | 40,82 | 39,49 | 40,40 | 2,12% | - |