20,700€
-2,91%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 21,61 | 21,68 | 20,68 | 20,69 | -2,95% | 34,00 |
| 03.01.2025 | 21,38 | 21,38 | 21,32 | 21,32 | -1,20% | 90,00 |
| 02.01.2025 | 21,40 | 21,74 | 21,40 | 21,58 | 2,37% | 131,00 |
| 30.12.2024 | 21,30 | 21,30 | 21,04 | 21,08 | -1,95% | 6,00 |
| 27.12.2024 | 21,16 | 21,56 | 21,16 | 21,50 | 1,90% | 21,00 |
| 23.12.2024 | 21,70 | 21,70 | 21,10 | 21,10 | -3,03% | 145,00 |
| 20.12.2024 | 20,80 | 21,76 | 20,80 | 21,76 | 4,51% | 99,00 |
| 19.12.2024 | 21,38 | 21,38 | 20,82 | 20,82 | -4,23% | 536,00 |
| 18.12.2024 | 20,60 | 21,80 | 20,50 | 21,74 | 7,09% | 274,00 |
| 17.12.2024 | 20,44 | 20,44 | 20,28 | 20,30 | -2,68% | 1.030,00 |
| 16.12.2024 | 20,60 | 20,88 | 20,60 | 20,86 | 1,66% | 37,00 |
| 13.12.2024 | 20,82 | 20,82 | 20,52 | 20,52 | -1,54% | 1.793,00 |
| 12.12.2024 | 20,98 | 20,98 | 20,84 | 20,84 | -0,38% | 360,00 |
| 11.12.2024 | 20,97 | 21,05 | 20,60 | 20,92 | -0,38% | - |
| 10.12.2024 | 21,46 | 21,48 | 21,00 | 21,00 | -1,69% | 302,00 |
| 09.12.2024 | 21,76 | 21,76 | 21,18 | 21,36 | -1,02% | 135,00 |
| 06.12.2024 | 21,72 | 21,94 | 21,58 | 21,58 | -0,83% | 36,00 |
| 05.12.2024 | 21,92 | 21,92 | 21,76 | 21,76 | -0,18% | 14,00 |
| 04.12.2024 | 21,88 | 21,90 | 21,80 | 21,80 | -0,46% | 774,00 |
| 03.12.2024 | 22,54 | 22,54 | 21,68 | 21,90 | -1,97% | 17,00 |
| 02.12.2024 | 21,72 | 22,50 | 21,72 | 22,34 | 2,10% | 8,00 |
| 29.11.2024 | 21,34 | 21,92 | 21,34 | 21,88 | 2,15% | 11,00 |
| 28.11.2024 | 21,80 | 21,80 | 21,34 | 21,42 | -0,28% | 5,00 |
| 27.11.2024 | 21,30 | 21,48 | 21,26 | 21,48 | 1,70% | 38,00 |
| 26.11.2024 | 20,90 | 21,34 | 20,90 | 21,12 | 0,09% | 9,00 |
| 25.11.2024 | 21,38 | 21,55 | 21,06 | 21,10 | -0,75% | - |
| 22.11.2024 | 21,10 | 21,26 | 21,10 | 21,26 | 1,92% | 15,00 |
| 21.11.2024 | 20,72 | 20,86 | 20,72 | 20,86 | -0,19% | 3,00 |
| 20.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 3,67% | 49,00 |
| 19.11.2024 | 20,72 | 20,72 | 20,16 | 20,16 | -3,08% | 201,00 |
| 18.11.2024 | 21,32 | 21,32 | 20,80 | 20,80 | -1,98% | 248,00 |
| 15.11.2024 | 22,04 | 22,04 | 21,22 | 21,22 | -4,50% | 405,00 |
| 14.11.2024 | 21,66 | 22,64 | 21,66 | 22,22 | 3,54% | 2.999,00 |
| 13.11.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,28% | 100,00 |
| 12.11.2024 | 21,96 | 22,04 | 21,50 | 21,52 | -3,32% | 292,00 |
| 11.11.2024 | 20,88 | 22,26 | 20,88 | 22,26 | 7,74% | 925,00 |
| 08.11.2024 | 20,48 | 20,66 | 20,48 | 20,66 | -0,10% | 6,00 |
| 07.11.2024 | 21,42 | 21,42 | 20,64 | 20,68 | -3,09% | 89,00 |
| 06.11.2024 | 21,45 | 21,91 | 21,24 | 21,34 | 0,09% | - |
| 05.11.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -3,27% | 1,00 |
| 04.11.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 0,92% | 2,00 |
| 01.11.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 1,11% | 92,00 |
| 31.10.2024 | 21,76 | 21,76 | 21,60 | 21,60 | -1,37% | 101,00 |
| 30.10.2024 | 21,98 | 21,98 | 21,90 | 21,90 | -1,62% | 15,00 |
| 29.10.2024 | 22,26 | 22,32 | 22,26 | 22,26 | 1,27% | 106,00 |
| 28.10.2024 | 22,56 | 22,56 | 21,98 | 21,98 | -1,26% | 127,00 |
| 25.10.2024 | 22,10 | 22,32 | 22,10 | 22,26 | 0,36% | 1.152,00 |
| 24.10.2024 | 22,26 | 22,26 | 22,18 | 22,18 | 1,28% | 2,00 |
| 23.10.2024 | 21,96 | 21,96 | 21,90 | 21,90 | -0,90% | 24,00 |
| 22.10.2024 | 22,52 | 22,52 | 22,02 | 22,10 | -2,90% | 134,00 |
| 21.10.2024 | 23,20 | 23,20 | 22,76 | 22,76 | -1,47% | 531,00 |
| 18.10.2024 | 23,10 | 23,30 | 23,10 | 23,10 | -0,60% | 5,00 |
| 17.10.2024 | 23,06 | 23,24 | 22,86 | 23,24 | 1,57% | 508,00 |
| 16.10.2024 | 22,66 | 23,24 | 22,50 | 22,88 | -0,52% | 787,00 |
| 15.10.2024 | 22,74 | 23,12 | 22,62 | 23,00 | 2,04% | 39,00 |
| 14.10.2024 | 22,32 | 22,76 | 22,14 | 22,54 | 0,99% | 370,00 |
| 11.10.2024 | 22,08 | 22,32 | 22,08 | 22,32 | 1,09% | 155,00 |
| 10.10.2024 | 22,26 | 22,26 | 22,06 | 22,08 | -1,60% | 15,00 |
| 09.10.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,45% | 2,00 |
| 08.10.2024 | 22,38 | 22,38 | 22,34 | 22,34 | -0,27% | 99,00 |
| 07.10.2024 | 22,58 | 22,58 | 22,40 | 22,40 | 0,36% | 43,00 |
| 04.10.2024 | 22,54 | 22,54 | 22,32 | 22,32 | -1,33% | 49,00 |
| 03.10.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -0,62% | 3,00 |
| 02.10.2024 | 22,72 | 22,76 | 22,72 | 22,76 | -0,61% | 598,00 |
| 01.10.2024 | 22,82 | 22,90 | 22,82 | 22,90 | -0,87% | 3,00 |
| 30.09.2024 | 23,06 | 23,10 | 22,94 | 23,10 | 0,43% | 98,00 |
| 27.09.2024 | 23,12 | 23,12 | 22,92 | 23,00 | -1,96% | 33,00 |
| 26.09.2024 | 23,96 | 23,96 | 23,46 | 23,46 | 0,17% | 308,00 |
| 25.09.2024 | 23,12 | 23,42 | 22,92 | 23,42 | 1,21% | 31,00 |
| 24.09.2024 | 24,00 | 24,00 | 23,02 | 23,14 | -4,38% | 3.143,00 |
| 23.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,67% | 1,00 |
| 20.09.2024 | 24,32 | 24,32 | 24,04 | 24,04 | -1,23% | 211,00 |
| 19.09.2024 | 24,16 | 24,36 | 24,16 | 24,34 | 1,00% | 16,00 |
| 18.09.2024 | 23,84 | 24,10 | 23,60 | 24,10 | 0,84% | 250,00 |
| 17.09.2024 | 24,04 | 24,04 | 23,90 | 23,90 | -1,97% | 59,00 |
| 16.09.2024 | 24,56 | 24,56 | 24,24 | 24,38 | -0,41% | 212,00 |
| 13.09.2024 | 24,50 | 24,50 | 24,48 | 24,48 | 0,91% | 2.001,00 |
| 12.09.2024 | 24,24 | 24,36 | 24,18 | 24,26 | 2,19% | 272,00 |
| 11.09.2024 | 23,74 | 23,80 | 23,74 | 23,74 | -0,08% | 461,00 |
| 10.09.2024 | 23,78 | 23,84 | 23,76 | 23,76 | 0,08% | 636,00 |
| 09.09.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 3,22% | 120,00 |
| 06.09.2024 | 22,56 | 23,00 | 22,56 | 23,00 | 0,70% | 258,00 |
| 05.09.2024 | 22,88 | 22,88 | 22,84 | 22,84 | -1,00% | 135,00 |
| 04.09.2024 | 23,33 | 23,35 | 22,94 | 23,07 | -3,79% | - |
| 03.09.2024 | 24,06 | 24,06 | 23,98 | 23,98 | -0,75% | 43,00 |
| 02.09.2024 | 23,80 | 24,16 | 23,80 | 24,16 | 0,50% | 174,00 |
| 30.08.2024 | 23,83 | 24,09 | 23,77 | 24,04 | 1,52% | - |
| 29.08.2024 | 23,62 | 23,68 | 23,62 | 23,68 | -1,09% | 1.316,00 |
| 28.08.2024 | 23,84 | 23,94 | 23,84 | 23,94 | -1,16% | 400,00 |
| 27.08.2024 | 24,48 | 24,86 | 24,03 | 24,22 | -0,16% | - |
| 26.08.2024 | 24,00 | 24,26 | 23,78 | 24,26 | -0,25% | 991,00 |
| 23.08.2024 | 22,66 | 24,32 | 22,66 | 24,32 | 10,24% | 1.294,00 |
| 22.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 2,60% | 30,00 |
| 21.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,37% | 175,00 |
| 20.08.2024 | 21,69 | 21,94 | 21,49 | 21,58 | 1,12% | - |
| 19.08.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 0,33% | 100,00 |
| 16.08.2024 | 21,34 | 21,41 | 21,07 | 21,27 | 1,09% | - |
| 15.08.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 1,15% | 460,00 |
| 14.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,29% | 240,00 |
| 13.08.2024 | 20,62 | 20,86 | 20,40 | 20,86 | 1,46% | - |