30,500€
0,93%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 30,59 | 30,70 | 30,49 | 30,51 | 0,96% | 9,00 |
| 30.07.2026 | 29,80 | 30,22 | 29,80 | 30,22 | 0,67% | 2,00 |
| 29.07.2026 | 30,14 | 30,14 | 29,80 | 30,02 | 0,07% | 52,00 |
| 28.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,92% | 10,00 |
| 27.07.2026 | 30,62 | 30,62 | 30,28 | 30,28 | -0,72% | 212,00 |
| 24.07.2026 | 30,47 | 30,55 | 30,21 | 30,50 | -0,46% | - |
| 23.07.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -3,10% | 32,00 |
| 22.07.2026 | 31,50 | 31,62 | 31,36 | 31,62 | -0,13% | 504,00 |
| 21.07.2026 | 31,86 | 31,89 | 31,40 | 31,66 | 0,00% | - |
| 20.07.2026 | 32,13 | 32,19 | 31,59 | 31,66 | -1,31% | - |
| 17.07.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -0,87% | 50,00 |
| 16.07.2026 | 31,94 | 32,36 | 31,94 | 32,36 | 1,25% | 9,00 |
| 15.07.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,62% | 1,00 |
| 14.07.2026 | 32,00 | 32,38 | 31,88 | 32,16 | 0,19% | - |
| 13.07.2026 | 31,88 | 32,10 | 31,84 | 32,10 | -1,65% | 42,00 |
| 10.07.2026 | 32,72 | 32,72 | 32,64 | 32,64 | 0,37% | 112,00 |
| 09.07.2026 | 33,20 | 33,20 | 32,52 | 32,52 | -1,45% | 51,00 |
| 08.07.2026 | 32,18 | 33,00 | 32,18 | 33,00 | 2,48% | 209,00 |
| 07.07.2026 | 32,34 | 32,34 | 32,20 | 32,20 | -0,19% | 68,00 |
| 06.07.2026 | 32,72 | 32,72 | 32,26 | 32,26 | -1,89% | 167,00 |
| 03.07.2026 | 32,62 | 32,88 | 32,62 | 32,88 | -0,36% | 1.502,00 |
| 02.07.2026 | 32,84 | 33,00 | 32,50 | 33,00 | 0,49% | 64,00 |
| 01.07.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 0,15% | 100,00 |
| 30.06.2026 | 33,80 | 33,80 | 32,70 | 32,79 | -3,05% | - |
| 29.06.2026 | 33,86 | 33,90 | 33,58 | 33,82 | 1,38% | 358,00 |
| 26.06.2026 | 33,32 | 33,36 | 33,32 | 33,36 | -2,23% | 34,00 |
| 25.06.2026 | 33,96 | 34,16 | 33,96 | 34,12 | -0,81% | 184,00 |
| 24.06.2026 | 34,26 | 34,40 | 34,26 | 34,40 | 0,23% | 5,00 |
| 23.06.2026 | 34,24 | 34,32 | 34,24 | 34,32 | 1,36% | 4,00 |
| 22.06.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 1,01% | 7,00 |
| 19.06.2026 | 33,90 | 33,90 | 33,52 | 33,52 | -1,47% | 465,00 |
| 18.06.2026 | 35,32 | 35,32 | 33,96 | 34,02 | -3,46% | 67,00 |
| 17.06.2026 | 35,02 | 35,24 | 35,02 | 35,24 | 1,03% | 149,00 |
| 16.06.2026 | 35,74 | 35,74 | 34,62 | 34,88 | -2,95% | 218,00 |
| 15.06.2026 | 35,80 | 36,12 | 35,80 | 35,94 | -0,61% | 1.382,00 |
| 12.06.2026 | 36,48 | 36,48 | 36,04 | 36,16 | -0,93% | 37,00 |
| 11.06.2026 | 35,84 | 36,50 | 35,84 | 36,50 | 1,45% | 132,00 |
| 10.06.2026 | 35,00 | 35,98 | 35,00 | 35,98 | 2,33% | 92,00 |
| 09.06.2026 | 35,50 | 35,60 | 35,08 | 35,16 | -0,28% | 431,00 |
| 08.06.2026 | 35,04 | 35,42 | 35,04 | 35,26 | -0,84% | 88,00 |
| 05.06.2026 | 35,48 | 35,94 | 35,48 | 35,56 | -0,61% | 43,00 |
| 04.06.2026 | 35,20 | 35,78 | 35,20 | 35,78 | 2,93% | 1.857,00 |
| 03.06.2026 | 34,56 | 34,92 | 34,56 | 34,76 | 0,40% | 851,00 |
| 02.06.2026 | 34,96 | 35,14 | 34,58 | 34,62 | -1,48% | 64.451,00 |
| 01.06.2026 | 35,88 | 35,88 | 35,08 | 35,14 | -2,50% | 227,00 |
| 29.05.2026 | 35,90 | 36,04 | 35,82 | 36,04 | 1,98% | 19,00 |
| 28.05.2026 | 35,54 | 35,64 | 35,24 | 35,34 | -1,83% | 202,00 |
| 27.05.2026 | 35,76 | 36,00 | 35,58 | 36,00 | 2,86% | 1.743,00 |
| 26.05.2026 | 35,88 | 35,88 | 35,00 | 35,00 | -2,37% | 58,00 |
| 25.05.2026 | 35,51 | 35,87 | 35,39 | 35,85 | 2,02% | - |
| 22.05.2026 | 35,24 | 35,24 | 35,14 | 35,14 | -0,96% | 194,00 |
| 21.05.2026 | 34,74 | 35,48 | 34,66 | 35,48 | 2,31% | 50,00 |
| 20.05.2026 | 34,06 | 34,68 | 34,06 | 34,68 | 3,58% | 79,00 |
| 19.05.2026 | 33,24 | 33,58 | 33,24 | 33,48 | -0,42% | 68,00 |
| 18.05.2026 | 33,22 | 34,04 | 33,18 | 33,62 | -1,06% | 1.253,00 |
| 15.05.2026 | 33,98 | 33,98 | 33,98 | 33,98 | -0,12% | 17,00 |
| 14.05.2026 | 33,96 | 34,46 | 33,96 | 34,02 | 0,35% | 13,00 |
| 13.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,30% | 2,00 |
| 12.05.2026 | 33,44 | 33,80 | 33,06 | 33,80 | 0,60% | 226,00 |
| 11.05.2026 | 34,26 | 34,28 | 33,58 | 33,60 | -1,93% | 137,00 |
| 08.05.2026 | 34,37 | 34,45 | 33,96 | 34,26 | 0,00% | - |
| 07.05.2026 | 34,72 | 34,72 | 33,94 | 34,26 | -0,29% | 5.113,00 |
| 06.05.2026 | 34,36 | 34,36 | 33,12 | 34,36 | 0,23% | 3.409,00 |
| 05.05.2026 | 34,10 | 34,30 | 33,70 | 34,28 | 0,00% | 388,00 |
| 04.05.2026 | 32,26 | 34,86 | 32,26 | 34,28 | 7,19% | 1.710,00 |
| 30.04.2026 | 31,16 | 31,98 | 31,16 | 31,98 | 1,91% | 108,00 |
| 29.04.2026 | 31,52 | 31,72 | 31,28 | 31,38 | 0,90% | 676,00 |
| 28.04.2026 | 30,72 | 31,42 | 30,72 | 31,10 | 1,04% | 1.255,00 |
| 27.04.2026 | 30,34 | 30,86 | 30,32 | 30,78 | 1,72% | 335,00 |
| 24.04.2026 | 29,94 | 30,26 | 29,94 | 30,26 | 1,07% | 466,00 |
| 23.04.2026 | 30,22 | 30,38 | 29,94 | 29,94 | -1,90% | 280,00 |
| 22.04.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 1,87% | 5,00 |
| 21.04.2026 | 29,86 | 30,56 | 29,80 | 29,96 | 0,67% | 474,00 |
| 20.04.2026 | 27,98 | 30,64 | 27,92 | 29,76 | 5,46% | 363,00 |
| 17.04.2026 | 28,08 | 28,36 | 28,08 | 28,22 | 0,86% | 474,00 |
| 16.04.2026 | 28,78 | 28,78 | 27,98 | 27,98 | -2,64% | 385,00 |
| 15.04.2026 | 29,06 | 29,06 | 28,74 | 28,74 | -0,35% | 72,00 |
| 14.04.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -0,76% | 104,00 |
| 13.04.2026 | 28,22 | 29,06 | 28,22 | 29,06 | 2,36% | 13,00 |
| 10.04.2026 | 27,84 | 28,53 | 27,74 | 28,39 | 1,39% | - |
| 09.04.2026 | 27,74 | 28,00 | 27,74 | 28,00 | 0,65% | 312,00 |
| 08.04.2026 | 27,78 | 27,88 | 27,52 | 27,82 | 2,13% | 380,00 |
| 07.04.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -1,16% | 2,00 |
| 02.04.2026 | 27,14 | 27,56 | 27,14 | 27,56 | 0,29% | 11,00 |
| 01.04.2026 | 27,55 | 27,79 | 27,16 | 27,48 | 1,33% | - |
| 31.03.2026 | 27,04 | 27,12 | 27,04 | 27,12 | 0,22% | 3,00 |
| 30.03.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,02% | 40,00 |
| 27.03.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,51% | 15,00 |
| 26.03.2026 | 26,46 | 27,40 | 26,34 | 27,20 | 2,56% | 107,00 |
| 25.03.2026 | 26,56 | 26,56 | 26,52 | 26,52 | -1,27% | 110,00 |
| 24.03.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -1,10% | 1,00 |
| 23.03.2026 | 26,70 | 27,34 | 26,70 | 27,16 | -0,59% | 293,00 |
| 20.03.2026 | 27,52 | 27,66 | 27,02 | 27,32 | -1,44% | 185,00 |
| 19.03.2026 | 27,68 | 27,72 | 27,64 | 27,72 | -1,56% | 2.388,00 |
| 18.03.2026 | 28,32 | 28,44 | 27,84 | 28,16 | -1,09% | 124,00 |
| 17.03.2026 | 27,97 | 28,55 | 27,92 | 28,47 | -0,11% | - |
| 16.03.2026 | 28,38 | 28,50 | 27,50 | 28,50 | 2,08% | 458,00 |
| 13.03.2026 | 28,00 | 28,00 | 27,92 | 27,92 | -1,34% | 7,00 |
| 12.03.2026 | 28,58 | 28,58 | 28,30 | 28,30 | -0,77% | 69,00 |
| 11.03.2026 | 28,94 | 28,94 | 28,52 | 28,52 | -4,10% | 139,00 |