28,810€
0,80%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,42 | 29,08 | 28,42 | 28,81 | 0,80% | 908,00 |
| 13.02.2026 | 28,64 | 28,64 | 28,58 | 28,58 | -0,49% | 9,00 |
| 12.02.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,06% | 5,00 |
| 11.02.2026 | 29,00 | 29,00 | 28,42 | 28,42 | -2,57% | 84,00 |
| 10.02.2026 | 28,94 | 29,23 | 28,77 | 29,17 | -0,24% | - |
| 09.02.2026 | 29,40 | 29,40 | 29,24 | 29,24 | 1,11% | 46,00 |
| 06.02.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -0,07% | 6,00 |
| 05.02.2026 | 29,10 | 29,10 | 28,92 | 28,94 | 0,77% | 24,00 |
| 04.02.2026 | 29,32 | 29,32 | 28,72 | 28,72 | -1,98% | 23,00 |
| 03.02.2026 | 28,70 | 29,44 | 28,70 | 29,30 | 2,45% | 30,00 |
| 02.02.2026 | 27,62 | 28,60 | 27,38 | 28,60 | 3,47% | 245,00 |
| 30.01.2026 | 28,30 | 28,30 | 27,64 | 27,64 | -1,57% | 1.533,00 |
| 29.01.2026 | 29,26 | 29,26 | 28,08 | 28,08 | -2,90% | 387,00 |
| 28.01.2026 | 29,50 | 29,50 | 28,42 | 28,92 | -1,30% | 587,00 |
| 27.01.2026 | 29,12 | 29,30 | 29,12 | 29,30 | -0,07% | 24,00 |
| 26.01.2026 | 29,00 | 29,32 | 28,90 | 29,32 | 0,00% | 409,00 |
| 23.01.2026 | 29,52 | 29,52 | 29,32 | 29,32 | -0,27% | 130,00 |
| 22.01.2026 | 29,58 | 29,58 | 29,40 | 29,40 | 0,62% | 301,00 |
| 21.01.2026 | 29,50 | 29,50 | 29,22 | 29,22 | -2,21% | 182,00 |
| 20.01.2026 | 29,60 | 30,16 | 29,30 | 29,88 | 1,49% | 99,00 |
| 19.01.2026 | 29,46 | 29,54 | 29,42 | 29,44 | -1,54% | 79,00 |
| 16.01.2026 | 29,86 | 30,12 | 29,86 | 29,90 | -0,60% | 566,00 |
| 15.01.2026 | 30,98 | 31,48 | 29,76 | 30,08 | -1,89% | 606,00 |
| 14.01.2026 | 30,60 | 30,88 | 30,60 | 30,66 | 1,66% | 19,00 |
| 13.01.2026 | 30,20 | 30,24 | 30,00 | 30,16 | -0,46% | 77,00 |
| 12.01.2026 | 30,96 | 30,96 | 30,30 | 30,30 | -2,13% | 183,00 |
| 09.01.2026 | 30,54 | 30,96 | 30,44 | 30,96 | 0,00% | 208,00 |
| 08.01.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 1,18% | 75,00 |
| 07.01.2026 | 30,42 | 30,60 | 30,42 | 30,60 | 1,32% | 199,00 |
| 06.01.2026 | 30,44 | 30,70 | 30,12 | 30,20 | -0,33% | 670,00 |
| 05.01.2026 | 30,70 | 30,70 | 30,30 | 30,30 | 0,07% | 9,00 |
| 02.01.2026 | 30,80 | 30,80 | 30,28 | 30,28 | -0,79% | 153,00 |
| 30.12.2025 | 30,66 | 30,66 | 30,40 | 30,52 | -0,59% | 91,00 |
| 29.12.2025 | 30,60 | 30,70 | 30,32 | 30,70 | 0,33% | 134,00 |
| 23.12.2025 | 30,60 | 30,60 | 30,18 | 30,60 | 0,07% | 362,00 |
| 22.12.2025 | 30,46 | 30,58 | 30,16 | 30,58 | 0,20% | 1.905,00 |
| 19.12.2025 | 30,28 | 30,52 | 30,18 | 30,52 | 1,26% | 18,00 |
| 18.12.2025 | 29,96 | 30,14 | 29,78 | 30,14 | 0,67% | 14,00 |
| 17.12.2025 | 29,08 | 29,94 | 29,08 | 29,94 | 1,63% | 34,00 |
| 16.12.2025 | 30,08 | 30,08 | 29,46 | 29,46 | -1,80% | 105,00 |
| 15.12.2025 | 30,02 | 30,02 | 30,00 | 30,00 | 0,54% | 240,00 |
| 12.12.2025 | 29,62 | 29,98 | 29,62 | 29,84 | -0,73% | 357,00 |
| 11.12.2025 | 30,32 | 30,32 | 30,06 | 30,06 | -0,73% | 336,00 |
| 10.12.2025 | 29,88 | 30,28 | 29,88 | 30,28 | 0,53% | 196,00 |
| 09.12.2025 | 30,46 | 30,46 | 30,12 | 30,12 | -0,07% | 538,00 |
| 08.12.2025 | 30,54 | 30,54 | 30,14 | 30,14 | -0,53% | 38,00 |
| 05.12.2025 | 30,86 | 30,86 | 30,30 | 30,30 | -1,81% | 76,00 |
| 04.12.2025 | 31,24 | 31,24 | 30,56 | 30,86 | 0,33% | 851,00 |
| 03.12.2025 | 31,20 | 31,42 | 30,76 | 30,76 | -1,03% | 437,00 |
| 02.12.2025 | 31,50 | 31,70 | 30,90 | 31,08 | -1,08% | 1.143,00 |
| 01.12.2025 | 31,50 | 31,50 | 30,92 | 31,42 | 1,29% | 1.122,00 |
| 28.11.2025 | 31,54 | 31,54 | 30,92 | 31,02 | -1,59% | 107,00 |
| 27.11.2025 | 31,18 | 31,52 | 30,88 | 31,52 | 0,96% | 2.905,00 |
| 26.11.2025 | 30,68 | 31,22 | 30,50 | 31,22 | 3,04% | 865,00 |
| 25.11.2025 | 30,28 | 30,30 | 30,28 | 30,30 | -0,07% | 250,00 |
| 24.11.2025 | 30,62 | 30,68 | 30,32 | 30,32 | -0,26% | 264,00 |
| 21.11.2025 | 30,34 | 30,60 | 30,32 | 30,40 | 0,33% | 214,00 |
| 20.11.2025 | 31,34 | 31,34 | 30,30 | 30,30 | -4,30% | 8,00 |
| 19.11.2025 | 31,56 | 31,66 | 31,56 | 31,66 | 0,96% | 36,00 |
| 18.11.2025 | 31,34 | 31,36 | 30,96 | 31,36 | -0,25% | 36,00 |
| 17.11.2025 | 30,94 | 31,78 | 30,94 | 31,44 | 1,42% | 575,00 |
| 14.11.2025 | 31,14 | 31,14 | 30,14 | 31,00 | 0,58% | 148,00 |
| 13.11.2025 | 28,80 | 31,32 | 28,80 | 30,82 | 8,75% | 1.243,00 |
| 12.11.2025 | 27,78 | 28,88 | 27,78 | 28,34 | 2,83% | 234,00 |
| 11.11.2025 | 27,26 | 27,56 | 27,12 | 27,56 | -0,29% | 93,00 |
| 10.11.2025 | 27,30 | 27,64 | 27,30 | 27,64 | 2,07% | 245,00 |
| 07.11.2025 | 27,16 | 27,36 | 27,08 | 27,08 | 0,07% | 255,00 |
| 06.11.2025 | 27,40 | 27,40 | 27,06 | 27,06 | -1,13% | 2,00 |
| 05.11.2025 | 27,80 | 27,84 | 27,25 | 27,37 | -1,05% | - |
| 04.11.2025 | 27,28 | 27,66 | 27,28 | 27,66 | -1,91% | 11,00 |
| 03.11.2025 | 28,76 | 28,76 | 28,20 | 28,20 | -1,12% | 22,00 |
| 31.10.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,99% | 3,00 |
| 30.10.2025 | 28,26 | 28,30 | 28,24 | 28,24 | -1,12% | 501,00 |
| 29.10.2025 | 28,34 | 28,56 | 28,34 | 28,56 | -0,07% | 11,00 |
| 28.10.2025 | 28,90 | 28,90 | 28,52 | 28,58 | -0,14% | 4,00 |
| 27.10.2025 | 28,64 | 28,70 | 28,60 | 28,62 | -0,90% | 249,00 |
| 24.10.2025 | 29,14 | 29,20 | 28,88 | 28,88 | -0,82% | 32,00 |
| 23.10.2025 | 28,70 | 29,12 | 28,68 | 29,12 | 2,68% | 72,00 |
| 22.10.2025 | 28,70 | 28,70 | 28,36 | 28,36 | 0,07% | 33,00 |
| 21.10.2025 | 28,38 | 28,38 | 28,34 | 28,34 | -2,21% | 4,00 |
| 20.10.2025 | 28,42 | 28,98 | 28,32 | 28,98 | 3,50% | 51,00 |
| 17.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,28% | 1,00 |
| 16.10.2025 | 27,80 | 28,08 | 27,78 | 28,08 | 0,65% | 280,00 |
| 15.10.2025 | 28,02 | 28,02 | 27,90 | 27,90 | -0,43% | 44,00 |
| 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 |