27,870€
-0,54%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,38 | 28,42 | 27,71 | 27,85 | -0,61% | - |
| 14.10.2025 | 28,04 | 28,04 | 28,02 | 28,02 | -2,30% | 4,00 |
| 13.10.2025 | 28,16 | 28,68 | 28,12 | 28,68 | 0,49% | 238,00 |
| 10.10.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,28% | 1,00 |
| 09.10.2025 | 28,80 | 28,80 | 28,46 | 28,46 | -2,00% | 8,00 |
| 08.10.2025 | 28,38 | 29,06 | 28,38 | 29,04 | 2,61% | 268,00 |
| 07.10.2025 | 28,58 | 28,60 | 28,30 | 28,30 | -1,05% | 9,00 |
| 06.10.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,51% | 77,00 |
| 03.10.2025 | 27,80 | 27,90 | 27,80 | 27,90 | 0,69% | 22,00 |
| 02.10.2025 | 28,06 | 28,19 | 27,55 | 27,71 | -1,18% | - |
| 01.10.2025 | 27,93 | 28,30 | 27,71 | 28,04 | 0,14% | - |
| 30.09.2025 | 27,00 | 28,34 | 27,00 | 28,00 | 2,04% | 338,00 |
| 29.09.2025 | 27,08 | 27,44 | 27,08 | 27,44 | 1,40% | 104,00 |
| 26.09.2025 | 27,24 | 27,30 | 26,70 | 27,06 | -0,73% | - |
| 25.09.2025 | 27,82 | 27,82 | 27,26 | 27,26 | -1,80% | 109,00 |
| 24.09.2025 | 27,74 | 27,76 | 27,62 | 27,76 | 0,73% | 62,00 |
| 23.09.2025 | 27,98 | 27,98 | 27,56 | 27,56 | -2,75% | 8,00 |
| 22.09.2025 | 28,46 | 28,46 | 28,18 | 28,34 | 0,28% | 54,00 |
| 19.09.2025 | 28,00 | 28,28 | 28,00 | 28,26 | 0,93% | 100,00 |
| 18.09.2025 | 28,12 | 28,28 | 28,00 | 28,00 | 0,94% | 242,00 |
| 17.09.2025 | 27,88 | 28,22 | 27,74 | 27,74 | 0,51% | 263,00 |
| 16.09.2025 | 27,80 | 27,82 | 27,56 | 27,60 | 0,36% | 80,00 |
| 15.09.2025 | 27,66 | 27,76 | 27,48 | 27,50 | -0,58% | 12,00 |
| 12.09.2025 | 27,59 | 27,79 | 27,45 | 27,66 | 0,29% | - |
| 11.09.2025 | 27,48 | 27,58 | 27,48 | 27,58 | 0,29% | - |
| 10.09.2025 | 27,46 | 27,78 | 27,31 | 27,50 | 0,26% | 321,00 |
| 09.09.2025 | 26,92 | 27,44 | 26,92 | 27,43 | 1,40% | 3,00 |
| 08.09.2025 | 27,36 | 27,50 | 26,91 | 27,05 | -1,21% | 70,00 |
| 05.09.2025 | 27,74 | 27,74 | 27,28 | 27,38 | -0,87% | 10,00 |
| 04.09.2025 | 27,38 | 27,62 | 27,14 | 27,62 | 0,95% | 199,00 |
| 03.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 1,11% | 10,00 |
| 02.09.2025 | 27,32 | 27,56 | 27,06 | 27,06 | -1,17% | 59,00 |
| 01.09.2025 | 26,86 | 27,50 | 26,86 | 27,38 | 2,16% | 144,00 |
| 29.08.2025 | 26,78 | 26,80 | 26,78 | 26,80 | -0,67% | 7,00 |
| 28.08.2025 | 26,44 | 27,06 | 26,42 | 26,98 | 1,50% | 29,00 |
| 27.08.2025 | 27,16 | 27,16 | 26,46 | 26,58 | -0,97% | 31,00 |
| 26.08.2025 | 27,06 | 27,30 | 26,84 | 26,84 | -1,83% | 268,00 |
| 25.08.2025 | 28,04 | 28,04 | 27,34 | 27,34 | -2,64% | 40,00 |
| 22.08.2025 | 26,38 | 28,10 | 26,24 | 28,08 | 5,80% | 932,00 |
| 21.08.2025 | 25,42 | 26,76 | 25,42 | 26,54 | 5,82% | 1.003,00 |
| 20.08.2025 | 24,90 | 25,32 | 24,70 | 25,08 | 0,97% | 636,00 |
| 19.08.2025 | 24,80 | 24,84 | 24,80 | 24,84 | -0,80% | 21,00 |
| 18.08.2025 | 24,68 | 25,04 | 24,68 | 25,04 | 2,45% | 184,00 |
| 15.08.2025 | 24,86 | 24,86 | 24,44 | 24,44 | -1,45% | 19,00 |
| 14.08.2025 | 24,70 | 24,80 | 24,68 | 24,80 | 1,56% | 314,00 |
| 13.08.2025 | 24,78 | 24,78 | 24,42 | 24,42 | -1,29% | 411,00 |
| 12.08.2025 | 23,70 | 24,74 | 23,14 | 24,74 | 4,39% | 1.704,00 |
| 11.08.2025 | 24,06 | 24,06 | 23,70 | 23,70 | -0,67% | 165,00 |
| 08.08.2025 | 24,98 | 24,98 | 23,86 | 23,86 | -4,18% | 31,00 |
| 07.08.2025 | 24,46 | 24,90 | 24,46 | 24,90 | 2,47% | 18,00 |
| 06.08.2025 | 25,36 | 25,36 | 24,30 | 24,30 | -3,88% | 30,00 |
| 05.08.2025 | 25,06 | 25,28 | 25,04 | 25,28 | 1,28% | 24,00 |
| 04.08.2025 | 25,56 | 25,56 | 24,94 | 24,96 | -1,58% | 24,00 |
| 01.08.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -1,55% | 20,00 |
| 31.07.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,69% | 1,00 |
| 30.07.2025 | 25,94 | 25,94 | 25,84 | 25,94 | -0,15% | 348,00 |
| 29.07.2025 | 26,66 | 26,66 | 25,94 | 25,98 | -2,04% | 302,00 |
| 28.07.2025 | 26,88 | 26,90 | 26,52 | 26,52 | 0,84% | 41,00 |
| 25.07.2025 | 26,42 | 26,42 | 26,30 | 26,30 | -0,98% | 526,00 |
| 24.07.2025 | 26,14 | 26,56 | 26,14 | 26,56 | 1,07% | 59,00 |
| 23.07.2025 | 25,86 | 26,28 | 25,74 | 26,28 | 2,82% | 113,00 |
| 22.07.2025 | 25,54 | 25,56 | 25,40 | 25,56 | -1,92% | 206,00 |
| 21.07.2025 | 26,04 | 26,12 | 26,04 | 26,06 | -0,08% | 199,00 |
| 18.07.2025 | 25,86 | 26,08 | 25,86 | 26,08 | 0,38% | 80,00 |
| 17.07.2025 | 26,38 | 26,40 | 25,98 | 25,98 | -0,23% | 25,00 |
| 16.07.2025 | 26,08 | 26,28 | 25,84 | 26,04 | -1,06% | 27,00 |
| 15.07.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,75% | 2,00 |
| 14.07.2025 | 25,98 | 26,52 | 25,72 | 26,52 | 1,07% | 29,00 |
| 11.07.2025 | 26,02 | 26,24 | 26,02 | 26,24 | 0,54% | 17,00 |
| 10.07.2025 | 25,90 | 26,14 | 25,90 | 26,10 | 2,19% | 149,00 |
| 09.07.2025 | 25,34 | 25,56 | 25,34 | 25,54 | 0,00% | 66,00 |
| 08.07.2025 | 25,34 | 25,54 | 25,10 | 25,54 | 1,92% | 33,00 |
| 07.07.2025 | 25,44 | 25,46 | 25,06 | 25,06 | -1,18% | 278,00 |
| 04.07.2025 | 24,94 | 25,38 | 24,90 | 25,36 | 1,28% | 15,00 |
| 03.07.2025 | 24,88 | 25,16 | 24,88 | 25,04 | 0,16% | 674,00 |
| 02.07.2025 | 25,28 | 25,28 | 25,00 | 25,00 | -0,71% | 96,00 |
| 01.07.2025 | 25,08 | 25,28 | 25,04 | 25,18 | 0,72% | 154,00 |
| 30.06.2025 | 24,88 | 25,20 | 24,88 | 25,00 | -0,08% | 965,00 |
| 27.06.2025 | 24,92 | 25,02 | 24,92 | 25,02 | 0,64% | 5,00 |
| 26.06.2025 | 24,62 | 24,90 | 24,60 | 24,86 | 1,14% | 120,00 |
| 25.06.2025 | 25,26 | 25,26 | 24,34 | 24,58 | -0,32% | 207,00 |
| 24.06.2025 | 25,06 | 25,06 | 24,66 | 24,66 | 0,49% | 122,00 |
| 23.06.2025 | 23,86 | 24,62 | 23,86 | 24,54 | 0,66% | 188,00 |
| 20.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,83% | 3,00 |
| 19.06.2025 | 24,38 | 24,40 | 24,10 | 24,18 | 0,67% | 26,00 |
| 18.06.2025 | 23,94 | 24,34 | 23,94 | 24,02 | -1,23% | 180,00 |
| 17.06.2025 | 24,44 | 24,44 | 24,26 | 24,32 | 0,16% | 11,00 |
| 16.06.2025 | 24,98 | 24,98 | 24,12 | 24,28 | -2,80% | 703,00 |
| 13.06.2025 | 24,62 | 24,98 | 24,56 | 24,98 | -0,32% | 67,00 |
| 12.06.2025 | 24,92 | 25,28 | 24,92 | 25,06 | -1,10% | 210,00 |
| 11.06.2025 | 24,86 | 25,34 | 24,86 | 25,34 | 2,67% | 279,00 |
| 10.06.2025 | 24,94 | 25,14 | 24,68 | 24,68 | -1,99% | 59,00 |
| 09.06.2025 | 25,00 | 25,18 | 24,78 | 25,18 | 1,12% | 193,00 |
| 06.06.2025 | 24,52 | 25,04 | 24,52 | 24,90 | 1,63% | 91,00 |
| 05.06.2025 | 24,38 | 24,66 | 24,38 | 24,50 | -0,49% | 210,00 |
| 04.06.2025 | 24,66 | 24,66 | 24,36 | 24,62 | 1,15% | 598,00 |
| 03.06.2025 | 24,46 | 24,70 | 24,26 | 24,34 | -1,06% | 1.820,00 |
| 02.06.2025 | 24,28 | 24,60 | 24,22 | 24,60 | 4,24% | 320,00 |
| 30.05.2025 | 23,94 | 23,94 | 23,60 | 23,60 | -2,24% | 23,00 |
| 29.05.2025 | 24,00 | 24,20 | 24,00 | 24,14 | 0,75% | 8,00 |