23,890€
-0,04%
Echtzeit-Aktienkurs ALK-ABELLO AS B DK 10
Bid:
Ask:
Aktienkurse zur ALK-ABELLO AS B DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,78% | 200,00 |
| 09.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 6,00 |
| 08.08.2024 | 20,12 | 20,34 | 19,98 | 20,30 | -0,68% | - |
| 07.08.2024 | 20,34 | 20,44 | 20,34 | 20,44 | 2,25% | 282,00 |
| 06.08.2024 | 19,64 | 20,12 | 19,51 | 19,99 | 4,50% | - |
| 05.08.2024 | 19,29 | 19,51 | 19,13 | 19,13 | -5,76% | 1.260,00 |
| 02.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -2,92% | 240,00 |
| 01.08.2024 | 20,93 | 21,12 | 20,51 | 20,91 | 3,31% | - |
| 31.07.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 0,70% | 75,00 |
| 30.07.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,28% | 100,00 |
| 29.07.2024 | 20,17 | 20,41 | 20,09 | 20,36 | 1,80% | - |
| 26.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,32% | 500,00 |
| 25.07.2024 | 20,30 | 20,57 | 19,87 | 20,07 | -1,40% | - |
| 24.07.2024 | 20,19 | 20,49 | 20,11 | 20,35 | 0,54% | - |
| 23.07.2024 | 20,45 | 20,63 | 20,21 | 20,24 | -1,17% | - |
| 22.07.2024 | 20,48 | 20,65 | 20,38 | 20,48 | 0,89% | - |
| 19.07.2024 | 20,22 | 20,30 | 20,22 | 20,30 | -1,93% | 517,00 |
| 18.07.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,27% | 920,00 |
| 17.07.2024 | 20,76 | 20,78 | 20,28 | 20,44 | -2,06% | - |
| 16.07.2024 | 20,62 | 20,87 | 20,55 | 20,87 | 1,16% | - |
| 15.07.2024 | 21,07 | 21,09 | 20,40 | 20,63 | -0,43% | - |
| 12.07.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,38% | 40,00 |
| 11.07.2024 | 20,48 | 20,80 | 20,48 | 20,80 | 0,68% | 310,00 |
| 10.07.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,58% | 20,00 |
| 09.07.2024 | 20,44 | 20,83 | 20,27 | 20,78 | 1,81% | - |
| 08.07.2024 | 20,61 | 20,67 | 20,24 | 20,41 | -1,54% | - |
| 05.07.2024 | 20,55 | 20,74 | 20,43 | 20,73 | 0,97% | - |
| 04.07.2024 | 20,58 | 20,63 | 20,35 | 20,53 | -1,11% | - |
| 03.07.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,24% | 260,00 |
| 02.07.2024 | 20,38 | 20,80 | 20,30 | 20,71 | 1,72% | - |
| 01.07.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,68% | 75,00 |
| 28.06.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,84% | 243,00 |
| 27.06.2024 | 20,26 | 20,58 | 20,06 | 20,33 | -2,26% | - |
| 26.06.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -2,26% | 60,00 |
| 25.06.2024 | 21,16 | 21,28 | 21,16 | 21,28 | 2,11% | 635,00 |
| 24.06.2024 | 19,60 | 20,84 | 19,60 | 20,84 | 6,38% | 1.830,00 |
| 21.06.2024 | 19,31 | 19,60 | 19,20 | 19,59 | 0,46% | 1.160,00 |
| 20.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,05% | 50,00 |
| 19.06.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,71% | 576,00 |
| 18.06.2024 | 19,72 | 19,77 | 19,41 | 19,63 | 0,67% | - |
| 17.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,23% | 62,00 |
| 14.06.2024 | 19,54 | 19,65 | 19,36 | 19,55 | 0,15% | - |
| 13.06.2024 | 19,61 | 19,67 | 19,34 | 19,52 | 1,53% | - |
| 12.06.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,47% | 150,00 |
| 11.06.2024 | 19,57 | 19,57 | 19,05 | 19,13 | -1,80% | 592,00 |
| 10.06.2024 | 19,69 | 19,69 | 19,48 | 19,48 | 1,41% | 1.500,00 |
| 07.06.2024 | 18,97 | 19,35 | 18,77 | 19,21 | 0,58% | - |
| 06.06.2024 | 19,11 | 19,11 | 19,10 | 19,10 | -2,45% | 200,00 |
| 05.06.2024 | 19,34 | 19,58 | 19,34 | 19,58 | 2,94% | 500,00 |
| 04.06.2024 | 20,49 | 20,49 | 18,77 | 19,02 | -7,76% | - |
| 03.06.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,39% | 305,00 |
| 31.05.2024 | 20,06 | 20,54 | 20,06 | 20,54 | 1,73% | 70,00 |
| 30.05.2024 | 20,20 | 20,48 | 20,08 | 20,19 | -0,93% | - |
| 29.05.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -1,64% | 35,00 |
| 28.05.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,88% | 25,00 |
| 27.05.2024 | 20,70 | 20,79 | 20,44 | 20,54 | -0,96% | - |
| 24.05.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -0,86% | 250,00 |
| 23.05.2024 | 21,26 | 21,26 | 20,92 | 20,92 | -0,76% | 170,00 |
| 22.05.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 1,35% | 240,00 |
| 21.05.2024 | 20,35 | 20,80 | 20,32 | 20,80 | 2,06% | - |
| 20.05.2024 | 20,40 | 20,45 | 20,36 | 20,38 | -0,05% | - |
| 17.05.2024 | 20,81 | 20,83 | 20,27 | 20,39 | -1,97% | - |
| 16.05.2024 | 20,85 | 21,00 | 20,66 | 20,80 | -0,19% | - |
| 15.05.2024 | 20,78 | 20,96 | 20,29 | 20,84 | 0,34% | - |
| 14.05.2024 | 20,54 | 20,86 | 20,37 | 20,77 | 1,12% | - |
| 13.05.2024 | 20,38 | 20,58 | 19,99 | 20,54 | 0,29% | - |
| 10.05.2024 | 20,68 | 20,68 | 20,48 | 20,48 | -0,92% | 220,00 |
| 09.05.2024 | 20,51 | 20,67 | 20,47 | 20,67 | 0,54% | - |