45,503€
-0,40%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 46,00 | 46,32 | 45,39 | 45,49 | -0,59% | 2.885,00 |
| 22.12.2025 | 44,19 | 45,89 | 43,72 | 45,76 | 3,88% | 2.631,00 |
| 19.12.2025 | 40,48 | 44,05 | 40,48 | 44,05 | 6,92% | 2.100,00 |
| 18.12.2025 | 40,12 | 41,45 | 39,80 | 41,20 | 2,67% | 3.084,00 |
| 17.12.2025 | 40,20 | 40,54 | 39,71 | 40,13 | 1,26% | 1.622,00 |
| 16.12.2025 | 38,92 | 39,88 | 38,37 | 39,63 | 1,72% | 3.591,00 |
| 15.12.2025 | 39,86 | 39,95 | 38,70 | 38,96 | -1,38% | 2.197,00 |
| 12.12.2025 | 40,41 | 40,68 | 39,50 | 39,50 | -1,91% | 1.395,00 |
| 11.12.2025 | 37,66 | 40,34 | 37,49 | 40,27 | 7,27% | 6.485,00 |
| 10.12.2025 | 37,58 | 37,58 | 36,80 | 37,54 | -1,83% | 790,00 |
| 09.12.2025 | 38,40 | 38,40 | 37,51 | 38,24 | 2,49% | 2.706,00 |
| 08.12.2025 | 37,57 | 38,07 | 37,17 | 37,31 | -0,93% | 3.096,00 |
| 05.12.2025 | 37,78 | 38,14 | 37,66 | 37,66 | -0,01% | 1.943,00 |
| 04.12.2025 | 37,83 | 37,97 | 37,17 | 37,67 | -0,36% | 980,00 |
| 03.12.2025 | 35,80 | 38,37 | 35,80 | 37,80 | 5,72% | 3.184,00 |
| 02.12.2025 | 35,37 | 36,29 | 35,37 | 35,76 | -0,98% | 745,00 |
| 01.12.2025 | 35,79 | 36,50 | 35,66 | 36,11 | 0,47% | 2.927,00 |
| 28.11.2025 | 35,87 | 36,46 | 35,85 | 35,94 | 0,50% | 3.515,00 |
| 27.11.2025 | 35,39 | 36,00 | 35,31 | 35,76 | -1,02% | 1.320,00 |
| 26.11.2025 | 34,43 | 36,26 | 33,91 | 36,13 | 6,08% | 10.924,00 |
| 25.11.2025 | 33,63 | 34,21 | 33,11 | 34,06 | 1,60% | 2.041,00 |
| 24.11.2025 | 31,71 | 33,58 | 31,53 | 33,53 | 4,70% | 602,00 |
| 21.11.2025 | 31,09 | 32,02 | 30,33 | 32,02 | 3,98% | 2.619,00 |
| 20.11.2025 | 32,48 | 32,69 | 30,80 | 30,80 | -2,33% | 1.645,00 |
| 19.11.2025 | 31,28 | 32,10 | 31,28 | 31,53 | -0,49% | 1.571,00 |
| 18.11.2025 | 30,66 | 31,71 | 30,00 | 31,69 | 2,64% | 2.097,00 |
| 17.11.2025 | 32,65 | 32,65 | 30,75 | 30,87 | -5,73% | 1.868,00 |
| 14.11.2025 | 32,63 | 33,09 | 31,46 | 32,75 | -0,37% | 2.589,00 |
| 13.11.2025 | 34,82 | 34,82 | 32,65 | 32,87 | -4,61% | 1.338,00 |
| 12.11.2025 | 32,89 | 34,84 | 32,61 | 34,46 | 5,72% | 3.987,00 |
| 11.11.2025 | 33,95 | 34,21 | 32,40 | 32,59 | -2,77% | 6.610,00 |
| 10.11.2025 | 32,71 | 33,89 | 32,23 | 33,52 | 4,29% | 17.194,00 |
| 07.11.2025 | 32,06 | 32,14 | 31,08 | 32,14 | 1,07% | 1.800,00 |
| 06.11.2025 | 31,41 | 32,39 | 31,27 | 31,80 | 2,22% | 1.528,00 |
| 05.11.2025 | 30,37 | 31,11 | 30,37 | 31,11 | 0,35% | 2.131,00 |
| 04.11.2025 | 31,82 | 31,82 | 31,00 | 31,00 | -3,79% | 2.117,00 |
| 03.11.2025 | 32,22 | 32,35 | 31,57 | 32,22 | 0,75% | 1.464,00 |
| 31.10.2025 | 32,56 | 32,56 | 31,80 | 31,98 | 0,84% | 607,00 |
| 30.10.2025 | 33,51 | 33,98 | 31,38 | 31,72 | -5,79% | 3.701,00 |
| 29.10.2025 | 34,19 | 34,51 | 33,37 | 33,67 | -0,19% | 2.167,00 |
| 28.10.2025 | 34,44 | 34,44 | 33,51 | 33,73 | -1,35% | 2.184,00 |
| 27.10.2025 | 34,51 | 34,89 | 34,00 | 34,19 | -0,15% | 3.831,00 |
| 24.10.2025 | 34,06 | 34,30 | 32,70 | 34,24 | -1,20% | 14.876,00 |
| 23.10.2025 | 31,16 | 35,79 | 31,07 | 34,66 | 12,33% | 22.111,00 |
| 22.10.2025 | 32,50 | 32,72 | 30,77 | 30,85 | -4,07% | 5.262,00 |
| 21.10.2025 | 33,96 | 34,10 | 31,24 | 32,16 | -4,46% | 8.274,00 |
| 20.10.2025 | 30,81 | 33,66 | 30,81 | 33,66 | 9,64% | 4.563,00 |
| 17.10.2025 | 30,75 | 31,33 | 30,00 | 30,70 | -2,79% | 5.639,00 |
| 16.10.2025 | 31,30 | 32,42 | 31,30 | 31,58 | 2,23% | 1.797,00 |
| 15.10.2025 | 31,22 | 31,47 | 30,85 | 30,89 | -0,23% | 1.615,00 |
| 14.10.2025 | 30,80 | 31,15 | 30,52 | 30,96 | -1,21% | 4.397,00 |
| 13.10.2025 | 30,48 | 31,77 | 30,48 | 31,34 | 4,07% | 3.058,00 |
| 10.10.2025 | 31,70 | 31,91 | 30,12 | 30,12 | -5,48% | 1.839,00 |
| 09.10.2025 | 32,05 | 32,80 | 31,47 | 31,86 | 0,47% | 5.539,00 |
| 08.10.2025 | 30,70 | 32,24 | 30,31 | 31,71 | 4,04% | 10.104,00 |
| 07.10.2025 | 29,15 | 30,48 | 29,15 | 30,48 | 5,34% | 3.584,00 |
| 06.10.2025 | 29,25 | 30,00 | 28,94 | 28,94 | -2,05% | 2.866,00 |
| 03.10.2025 | 29,70 | 29,96 | 29,20 | 29,54 | -0,87% | 1.093,00 |
| 02.10.2025 | 28,40 | 29,85 | 28,40 | 29,80 | 3,67% | 1.649,00 |
| 01.10.2025 | 27,98 | 28,89 | 27,76 | 28,75 | 3,68% | 2.333,00 |
| 30.09.2025 | 28,38 | 28,83 | 27,35 | 27,73 | -3,09% | 6.634,00 |
| 29.09.2025 | 27,80 | 28,70 | 27,80 | 28,61 | 2,18% | 7.817,00 |
| 26.09.2025 | 27,20 | 28,00 | 26,93 | 28,00 | 3,40% | 4.773,00 |
| 25.09.2025 | 26,89 | 27,25 | 26,62 | 27,08 | 1,96% | 7.880,00 |
| 24.09.2025 | 26,81 | 27,13 | 26,56 | 26,56 | 0,42% | 1.006,00 |
| 23.09.2025 | 27,95 | 27,95 | 26,45 | 26,45 | -3,61% | 2.321,00 |
| 22.09.2025 | 27,87 | 27,87 | 27,06 | 27,44 | -1,17% | 685,00 |
| 19.09.2025 | 27,54 | 27,99 | 27,54 | 27,77 | -0,23% | 6.376,00 |
| 18.09.2025 | 27,69 | 27,92 | 27,69 | 27,83 | -1,14% | 2.310,00 |
| 17.09.2025 | 28,00 | 28,15 | 27,74 | 28,15 | 0,43% | 173,00 |
| 16.09.2025 | 28,31 | 28,31 | 28,03 | 28,03 | -1,61% | 227,00 |
| 15.09.2025 | 28,69 | 28,86 | 28,22 | 28,49 | 0,60% | 1.753,00 |
| 12.09.2025 | 27,76 | 28,38 | 27,51 | 28,32 | 2,96% | 5.172,00 |
| 11.09.2025 | 26,49 | 27,51 | 26,29 | 27,51 | 3,86% | 1.579,00 |
| 10.09.2025 | 26,74 | 27,36 | 26,41 | 26,48 | -0,96% | 204,00 |
| 09.09.2025 | 27,32 | 27,97 | 26,71 | 26,74 | -1,58% | 701,00 |
| 08.09.2025 | 27,15 | 27,47 | 26,27 | 27,17 | -0,29% | 822,00 |
| 05.09.2025 | 26,71 | 27,25 | 26,48 | 27,25 | 2,48% | 2.689,00 |
| 04.09.2025 | 26,94 | 26,94 | 26,50 | 26,59 | 1,88% | 3.388,00 |
| 03.09.2025 | 26,24 | 26,67 | 26,10 | 26,10 | -1,69% | 1.718,00 |
| 02.09.2025 | 27,25 | 27,31 | 25,92 | 26,55 | -3,45% | 2.242,00 |
| 01.09.2025 | 27,74 | 27,74 | 27,50 | 27,50 | 0,15% | 42,00 |
| 29.08.2025 | 27,05 | 27,59 | 27,02 | 27,46 | 2,16% | 2.846,00 |
| 28.08.2025 | 27,08 | 27,68 | 26,88 | 26,88 | -1,50% | 837,00 |
| 27.08.2025 | 27,28 | 27,36 | 27,16 | 27,29 | -0,47% | 2.497,00 |
| 26.08.2025 | 27,50 | 27,72 | 27,05 | 27,42 | -0,15% | 2.166,00 |
| 25.08.2025 | 26,75 | 27,46 | 26,75 | 27,46 | 1,01% | 4.726,00 |
| 22.08.2025 | 25,57 | 27,19 | 25,56 | 27,19 | 8,65% | 1.731,00 |
| 21.08.2025 | 25,32 | 25,32 | 25,02 | 25,02 | -0,40% | 240,00 |
| 20.08.2025 | 25,10 | 25,13 | 25,10 | 25,12 | -1,18% | 242,00 |
| 19.08.2025 | 25,29 | 25,69 | 25,29 | 25,42 | 0,41% | 2.441,00 |
| 18.08.2025 | 26,46 | 26,96 | 25,32 | 25,32 | -5,31% | 2.815,00 |
| 15.08.2025 | 26,80 | 27,19 | 26,74 | 26,74 | 0,89% | 10,00 |
| 14.08.2025 | 27,28 | 27,28 | 26,21 | 26,50 | -1,67% | 1.006,00 |
| 13.08.2025 | 27,10 | 27,23 | 26,89 | 26,95 | 1,32% | 3.809,00 |
| 12.08.2025 | 25,47 | 26,60 | 25,28 | 26,60 | 4,15% | 895,00 |
| 11.08.2025 | 26,22 | 26,22 | 25,50 | 25,54 | -2,41% | 974,00 |
| 08.08.2025 | 26,17 | 26,45 | 26,09 | 26,17 | 1,43% | 4.764,00 |
| 07.08.2025 | 25,58 | 25,80 | 25,07 | 25,80 | 1,36% | 123,00 |
| 06.08.2025 | 25,91 | 26,25 | 25,46 | 25,46 | 1,19% | 7.353,00 |