2,760€
4,55%
Echtzeit-Aktienkurs Alumasc Group PLC
Bid:
Ask:
Aktienkurse zur Alumasc Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,81 | 2,81 | 2,74 | 2,78 | 0,72% | - |
| 08.07.2026 | 2,74 | 2,79 | 2,70 | 2,76 | 0,36% | - |
| 07.07.2026 | 2,75 | 2,80 | 2,71 | 2,75 | -0,36% | - |
| 06.07.2026 | 2,79 | 2,82 | 2,71 | 2,76 | -0,72% | - |
| 03.07.2026 | 2,83 | 2,83 | 2,77 | 2,78 | -1,07% | - |
| 02.07.2026 | 2,82 | 2,85 | 2,77 | 2,81 | -0,35% | - |
| 01.07.2026 | 2,82 | 2,84 | 2,73 | 2,82 | -0,70% | - |
| 30.06.2026 | 2,84 | 2,85 | 2,74 | 2,84 | 1,79% | - |
| 29.06.2026 | 2,77 | 2,82 | 2,68 | 2,79 | 2,20% | - |
| 26.06.2026 | 2,72 | 2,76 | 2,69 | 2,73 | -1,09% | - |
| 25.06.2026 | 2,75 | 2,76 | 2,66 | 2,76 | 0,36% | - |
| 24.06.2026 | 2,81 | 2,82 | 2,75 | 2,75 | -1,43% | - |
| 23.06.2026 | 2,77 | 2,83 | 2,73 | 2,79 | 1,09% | - |
| 22.06.2026 | 2,82 | 2,84 | 2,72 | 2,76 | -2,13% | - |
| 19.06.2026 | 2,81 | 2,84 | 2,76 | 2,82 | 0,36% | - |
| 17.06.2026 | 2,81 | 2,84 | 2,75 | 2,81 | 0,00% | - |
| 16.06.2026 | 2,83 | 2,85 | 2,76 | 2,81 | -1,40% | - |
| 15.06.2026 | 2,78 | 2,85 | 2,78 | 2,85 | 5,56% | - |
| 12.06.2026 | 2,71 | 2,86 | 2,70 | 2,70 | 0,75% | - |
| 11.06.2026 | 2,62 | 2,85 | 2,62 | 2,68 | 2,29% | - |
| 10.06.2026 | 2,69 | 2,86 | 2,62 | 2,62 | -3,68% | - |
| 09.06.2026 | 2,72 | 2,86 | 2,71 | 2,72 | -2,16% | - |
| 08.06.2026 | 2,67 | 2,78 | 2,67 | 2,78 | 4,51% | - |
| 05.06.2026 | 2,76 | 2,83 | 2,66 | 2,66 | 1,53% | - |
| 04.06.2026 | 2,74 | 2,79 | 2,62 | 2,62 | -7,09% | - |
| 03.06.2026 | 2,78 | 2,82 | 2,72 | 2,82 | -0,35% | - |
| 01.06.2026 | 2,83 | 2,89 | 2,72 | 2,83 | 4,81% | - |
| 29.05.2026 | 2,87 | 2,90 | 2,70 | 2,70 | -5,26% | - |
| 28.05.2026 | 2,84 | 2,90 | 2,72 | 2,85 | -0,35% | - |
| 27.05.2026 | 2,89 | 2,90 | 2,72 | 2,86 | -1,04% | - |
| 26.05.2026 | 2,87 | 2,95 | 2,80 | 2,89 | 0,00% | - |
| 25.05.2026 | 2,95 | 2,95 | 2,89 | 2,89 | 0,00% | - |
| 21.05.2026 | 2,93 | 3,01 | 2,89 | 2,89 | -2,03% | - |
| 20.05.2026 | 2,95 | 2,99 | 2,89 | 2,95 | 0,00% | - |
| 19.05.2026 | 2,95 | 3,02 | 2,93 | 2,95 | 3,87% | - |
| 18.05.2026 | 2,95 | 3,01 | 2,84 | 2,84 | -5,33% | - |
| 15.05.2026 | 2,94 | 3,01 | 2,93 | 3,00 | 1,01% | - |
| 14.05.2026 | 2,97 | 3,00 | 2,95 | 2,97 | 4,58% | - |
| 13.05.2026 | 3,01 | 3,05 | 2,84 | 2,84 | -5,02% | - |
| 12.05.2026 | 2,95 | 2,99 | 2,92 | 2,99 | 1,36% | - |
| 11.05.2026 | 2,86 | 3,00 | 2,85 | 2,95 | 7,66% | - |
| 08.05.2026 | 2,86 | 2,95 | 2,74 | 2,74 | 0,00% | - |
| 07.05.2026 | 2,87 | 2,95 | 2,74 | 2,74 | 0,00% | - |
| 06.05.2026 | 2,88 | 2,95 | 2,74 | 2,74 | 0,74% | - |
| 05.05.2026 | 2,86 | 2,95 | 2,72 | 2,72 | -4,23% | - |
| 04.05.2026 | 2,84 | 2,88 | 2,84 | 2,84 | 0,00% | - |
| 30.04.2026 | 2,84 | 2,95 | 2,83 | 2,84 | 3,65% | - |
| 29.04.2026 | 2,95 | 2,95 | 2,74 | 2,74 | -2,84% | - |
| 28.04.2026 | 2,86 | 2,95 | 2,82 | 2,82 | 2,92% | - |
| 27.04.2026 | 2,84 | 2,95 | 2,74 | 2,74 | -3,18% | - |
| 24.04.2026 | 2,84 | 2,93 | 2,82 | 2,83 | -0,70% | - |
| 23.04.2026 | 2,80 | 2,93 | 2,79 | 2,85 | 1,06% | - |
| 22.04.2026 | 2,91 | 2,93 | 2,82 | 2,82 | 2,92% | - |
| 21.04.2026 | 2,81 | 3,01 | 2,74 | 2,74 | -2,49% | - |
| 20.04.2026 | 2,70 | 2,86 | 2,58 | 2,81 | 8,91% | - |
| 17.04.2026 | 2,55 | 2,74 | 2,53 | 2,58 | 5,74% | - |
| 16.04.2026 | 2,99 | 2,99 | 2,44 | 2,44 | -18,39% | - |
| 15.04.2026 | 2,99 | 2,99 | 2,93 | 2,99 | 4,55% | - |
| 14.04.2026 | 2,99 | 3,04 | 2,86 | 2,86 | -5,30% | - |
| 13.04.2026 | 2,98 | 3,17 | 2,93 | 3,02 | 5,59% | - |
| 10.04.2026 | 2,99 | 3,03 | 2,86 | 2,86 | 0,00% | - |
| 09.04.2026 | 2,93 | 3,03 | 2,86 | 2,86 | 2,14% | - |
| 08.04.2026 | 2,70 | 2,98 | 2,64 | 2,80 | 8,53% | - |
| 07.04.2026 | 2,55 | 2,74 | 2,36 | 2,58 | -0,39% | - |
| 02.04.2026 | 2,58 | 2,59 | 2,47 | 2,59 | 5,28% | - |
| 01.04.2026 | 2,40 | 2,60 | 2,40 | 2,46 | 6,96% | - |
| 31.03.2026 | 2,51 | 2,53 | 2,30 | 2,30 | -4,17% | - |
| 30.03.2026 | 2,59 | 2,64 | 2,40 | 2,40 | -3,23% | - |
| 27.03.2026 | 2,63 | 2,70 | 2,48 | 2,48 | -1,59% | - |
| 26.03.2026 | 2,78 | 2,89 | 2,52 | 2,52 | -5,26% | - |
| 25.03.2026 | 2,77 | 2,82 | 2,66 | 2,66 | 0,00% | - |
| 24.03.2026 | 2,78 | 2,83 | 2,66 | 2,66 | -4,32% | - |
| 23.03.2026 | 2,85 | 2,90 | 2,78 | 2,78 | -2,46% | - |
| 20.03.2026 | 2,90 | 2,95 | 2,85 | 2,85 | -1,38% | - |
| 19.03.2026 | 2,89 | 2,95 | 2,87 | 2,89 | 4,71% | - |
| 18.03.2026 | 2,87 | 2,94 | 2,76 | 2,76 | 0,73% | - |
| 17.03.2026 | 2,89 | 2,94 | 2,74 | 2,74 | -5,19% | - |
| 16.03.2026 | 2,89 | 2,94 | 2,80 | 2,89 | 0,00% | - |
| 13.03.2026 | 2,93 | 2,98 | 2,87 | 2,89 | 3,21% | - |
| 12.03.2026 | 2,89 | 2,98 | 2,80 | 2,80 | -3,11% | - |
| 11.03.2026 | 2,95 | 3,02 | 2,89 | 2,89 | 2,48% | - |
| 10.03.2026 | 2,91 | 3,02 | 2,82 | 2,82 | 1,44% | - |
| 09.03.2026 | 2,93 | 2,99 | 2,78 | 2,78 | -5,76% | - |
| 06.03.2026 | 2,91 | 2,99 | 2,82 | 2,95 | 6,12% | - |
| 05.03.2026 | 2,93 | 2,98 | 2,78 | 2,78 | -0,71% | - |
| 04.03.2026 | 2,93 | 2,98 | 2,80 | 2,80 | 0,00% | - |
| 03.03.2026 | 3,03 | 3,09 | 2,80 | 2,80 | -9,09% | - |
| 02.03.2026 | 3,14 | 3,19 | 3,08 | 3,08 | -1,91% | - |
| 27.02.2026 | 3,20 | 3,25 | 3,05 | 3,14 | -3,68% | - |
| 26.02.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 25.02.2026 | 3,23 | 3,27 | 3,12 | 3,12 | -1,89% | - |
| 24.02.2026 | 3,18 | 3,18 | 3,12 | 3,18 | 4,61% | - |
| 23.02.2026 | 3,26 | 3,31 | 3,04 | 3,04 | -2,56% | - |
| 20.02.2026 | 3,26 | 3,31 | 3,12 | 3,12 | 0,00% | - |
| 19.02.2026 | 3,31 | 3,37 | 3,12 | 3,12 | -1,89% | - |
| 18.02.2026 | 3,20 | 3,43 | 3,15 | 3,18 | -0,62% | - |
| 17.02.2026 | 3,22 | 3,33 | 3,19 | 3,20 | -0,62% | - |
| 16.02.2026 | 3,20 | 3,28 | 3,20 | 3,22 | 3,87% | - |
| 13.02.2026 | 3,20 | 3,22 | 3,10 | 3,10 | 0,00% | - |
| 12.02.2026 | 3,20 | 3,20 | 3,10 | 3,10 | 0,00% | - |