19,155€
4,16%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,57 | 19,17 | 18,35 | 19,14 | 4,05% | 161,00 |
| 10.04.2025 | 19,37 | 19,37 | 18,39 | 18,39 | -6,41% | 12,00 |
| 09.04.2025 | 18,00 | 19,65 | 17,64 | 19,65 | 3,37% | 201,00 |
| 08.04.2025 | 18,57 | 19,03 | 18,57 | 19,01 | 6,98% | 125,00 |
| 07.04.2025 | 17,81 | 17,81 | 17,77 | 17,77 | -6,96% | 112,00 |
| 04.04.2025 | 19,12 | 19,12 | 18,86 | 19,10 | -0,73% | 370,00 |
| 03.04.2025 | 18,37 | 19,24 | 18,37 | 19,24 | 1,69% | 543,00 |
| 02.04.2025 | 18,74 | 18,92 | 18,61 | 18,92 | 1,07% | 24,00 |
| 01.04.2025 | 18,80 | 19,08 | 18,72 | 18,72 | 0,59% | 1.511,00 |
| 31.03.2025 | 19,27 | 19,27 | 18,61 | 18,61 | -2,72% | 258,00 |
| 28.03.2025 | 19,00 | 19,19 | 18,87 | 19,13 | 2,74% | 1.141,00 |
| 27.03.2025 | 18,57 | 18,62 | 18,57 | 18,62 | 0,16% | 14,00 |
| 26.03.2025 | 18,97 | 18,97 | 18,45 | 18,59 | -1,48% | 9,00 |
| 25.03.2025 | 19,21 | 19,21 | 18,87 | 18,87 | -1,36% | 279,00 |
| 24.03.2025 | 19,62 | 19,63 | 18,96 | 19,13 | -1,90% | 756,00 |
| 21.03.2025 | 19,43 | 19,51 | 19,43 | 19,50 | 0,36% | 232,00 |
| 20.03.2025 | 19,49 | 19,49 | 19,22 | 19,43 | 0,36% | 23,00 |
| 19.03.2025 | 19,47 | 19,51 | 19,36 | 19,36 | -0,56% | 758,00 |
| 18.03.2025 | 19,42 | 19,59 | 19,25 | 19,47 | 0,62% | 147,00 |
| 17.03.2025 | 18,96 | 19,35 | 18,96 | 19,35 | 0,62% | 245,00 |
| 14.03.2025 | 18,65 | 19,23 | 18,65 | 19,23 | 2,56% | 617,00 |
| 13.03.2025 | 18,53 | 18,75 | 18,53 | 18,75 | 1,35% | 23,00 |
| 12.03.2025 | 18,38 | 18,55 | 18,38 | 18,50 | 0,76% | 527,00 |
| 11.03.2025 | 18,20 | 18,56 | 18,20 | 18,36 | -1,40% | 249,00 |
| 10.03.2025 | 19,39 | 19,39 | 18,46 | 18,62 | -3,07% | 1.444,00 |
| 07.03.2025 | 19,02 | 19,27 | 18,94 | 19,21 | 0,79% | 353,00 |
| 06.03.2025 | 19,34 | 19,34 | 18,97 | 19,06 | -1,60% | 215,00 |
| 05.03.2025 | 20,12 | 20,28 | 19,17 | 19,37 | -3,92% | 1.283,00 |
| 04.03.2025 | 20,16 | 20,36 | 20,04 | 20,16 | -1,08% | 1.175,00 |
| 03.03.2025 | 20,94 | 20,96 | 20,26 | 20,38 | -1,36% | 3.047,00 |
| 28.02.2025 | 21,30 | 21,80 | 20,40 | 20,66 | -1,53% | 3.362,00 |
| 27.02.2025 | 20,86 | 21,02 | 20,64 | 20,98 | 0,19% | 1.146,00 |
| 26.02.2025 | 21,36 | 21,36 | 20,90 | 20,94 | -1,51% | 1.604,00 |
| 25.02.2025 | 20,72 | 21,46 | 20,72 | 21,26 | -1,85% | 702,00 |
| 24.02.2025 | 21,40 | 21,88 | 21,40 | 21,66 | 3,44% | 1.158,00 |
| 21.02.2025 | 20,96 | 20,96 | 20,94 | 20,94 | 0,67% | 137,00 |
| 20.02.2025 | 21,88 | 21,88 | 20,46 | 20,80 | -4,59% | 485,00 |
| 19.02.2025 | 20,42 | 21,96 | 20,30 | 21,80 | 4,31% | 644,00 |
| 18.02.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | 762,00 |
| 17.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | 1,00 |
| 14.02.2025 | 21,22 | 21,22 | 20,70 | 20,70 | -0,38% | 2,00 |
| 13.02.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,10% | 20,00 |
| 12.02.2025 | 21,20 | 21,20 | 20,76 | 20,76 | -2,26% | 154,00 |
| 11.02.2025 | 21,52 | 21,52 | 21,24 | 21,24 | -2,48% | 201,00 |
| 10.02.2025 | 21,54 | 21,78 | 21,34 | 21,78 | 1,11% | 6,00 |
| 07.02.2025 | 21,60 | 21,60 | 21,40 | 21,54 | 0,19% | 262,00 |
| 06.02.2025 | 21,38 | 21,50 | 21,38 | 21,50 | 0,09% | 131,00 |
| 05.02.2025 | 21,16 | 21,48 | 21,16 | 21,48 | 2,68% | 4,00 |
| 04.02.2025 | 20,74 | 20,92 | 20,74 | 20,92 | -1,32% | 153,00 |
| 03.02.2025 | 21,30 | 21,52 | 21,02 | 21,20 | -2,57% | 250,00 |
| 31.01.2025 | 21,22 | 22,30 | 21,22 | 21,76 | 4,92% | 659,00 |
| 30.01.2025 | 20,44 | 20,74 | 20,44 | 20,74 | 1,67% | 96,00 |
| 29.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,13% | 5,00 |
| 28.01.2025 | 21,14 | 21,14 | 21,02 | 21,06 | 2,63% | 115,00 |
| 27.01.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -1,25% | 27,00 |
| 24.01.2025 | 20,70 | 20,78 | 20,70 | 20,78 | 0,87% | 1.002,00 |
| 23.01.2025 | 20,74 | 20,86 | 20,48 | 20,60 | -0,58% | 774,00 |
| 22.01.2025 | 20,40 | 20,76 | 20,40 | 20,72 | 1,52% | 58,00 |
| 21.01.2025 | 19,91 | 20,41 | 19,88 | 20,41 | 2,25% | - |
| 20.01.2025 | 20,10 | 20,10 | 19,96 | 19,96 | -0,70% | 593,00 |
| 17.01.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -0,30% | 23,00 |
| 16.01.2025 | 19,95 | 20,24 | 19,95 | 20,16 | 0,60% | 16,00 |
| 15.01.2025 | 19,55 | 20,04 | 19,55 | 20,04 | 2,72% | 54,00 |
| 14.01.2025 | 20,06 | 20,12 | 19,51 | 19,51 | -2,16% | 54,00 |
| 13.01.2025 | 20,40 | 20,40 | 19,63 | 19,94 | -2,45% | 135,00 |
| 10.01.2025 | 20,52 | 20,52 | 20,44 | 20,44 | -0,58% | 12,00 |
| 09.01.2025 | 20,40 | 20,56 | 20,40 | 20,56 | 0,88% | 11,00 |
| 08.01.2025 | 20,36 | 20,50 | 20,36 | 20,38 | -1,07% | 3,00 |
| 07.01.2025 | 20,52 | 20,62 | 20,40 | 20,60 | -1,06% | 301,00 |
| 06.01.2025 | 21,50 | 21,68 | 20,82 | 20,82 | -2,35% | 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 |