20,260€
-0,59%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 20,35 | 20,45 | 20,08 | 20,28 | -0,49% | 557,00 |
| 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 |
| 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 |