2,149€
-0,28%
Echtzeit-Aktienkurs Alpha Services and Holdings S.A.
Bid:
Ask:
Aktienkurse zur Alpha Services and Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,19 | 2,20 | 2,14 | 2,15 | -0,28% | 591,00 |
| 25.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,65% | 2.000,00 |
| 24.04.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,23% | - |
| 23.04.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 1,92% | 46,00 |
| 22.04.2025 | 2,03 | 2,13 | 2,03 | 2,13 | -2,60% | 200,00 |
| 17.04.2025 | 2,08 | 2,19 | 2,08 | 2,19 | 3,16% | 10.750,00 |
| 16.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,21% | - |
| 15.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,24% | - |
| 14.04.2025 | 1,95 | 2,15 | 1,95 | 2,07 | 5,93% | 6.500,00 |
| 11.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,59% | - |
| 10.04.2025 | 1,97 | 2,05 | 1,97 | 2,05 | 5,29% | 1.500,00 |
| 09.04.2025 | 1,83 | 1,95 | 1,83 | 1,95 | 3,02% | 550,00 |
| 08.04.2025 | 1,83 | 1,91 | 1,83 | 1,89 | 0,80% | 25.000,00 |
| 07.04.2025 | 1,76 | 1,88 | 1,75 | 1,88 | -6,25% | 12.880,00 |
| 04.04.2025 | 2,15 | 2,15 | 2,00 | 2,00 | -10,11% | 6.772,00 |
| 03.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,41% | - |
| 02.04.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,05% | 35.000,00 |
| 01.04.2025 | 2,18 | 2,25 | 2,18 | 2,19 | 1,76% | 6.000,00 |
| 31.03.2025 | 2,25 | 2,25 | 2,16 | 2,16 | -2,05% | 6.940,00 |
| 28.03.2025 | 2,33 | 2,33 | 2,20 | 2,20 | -6,46% | 10.000,00 |
| 27.03.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 26.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,41% | - |
| 25.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,32% | - |
| 24.03.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 0,04% | 20.412,00 |
| 21.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,61% | 450,00 |
| 20.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,61% | - |
| 19.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 18.03.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 2,61% | 7.300,00 |
| 17.03.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 3,11% | 560,00 |
| 14.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 3,11% | 10.000,00 |
| 13.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,89% | - |
| 12.03.2025 | 2,04 | 2,15 | 2,04 | 2,14 | 1,66% | 6.163,00 |
| 11.03.2025 | 2,00 | 2,11 | 2,00 | 2,11 | 6,20% | 18.963,00 |
| 10.03.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -3,64% | 504,00 |
| 07.03.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 3,94% | 9.300,00 |
| 06.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,05% | 200,00 |
| 05.03.2025 | 1,92 | 2,03 | 1,92 | 1,98 | 1,59% | 4.200,00 |
| 04.03.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 5,01% | 20.087,00 |
| 03.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,76% | - |
| 28.02.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,71% | 32,00 |
| 27.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,06% | 300,00 |
| 26.02.2025 | 1,83 | 1,83 | 1,81 | 1,81 | 0,00% | 300,00 |
| 25.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,00% | - |
| 24.02.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 1,04% | 1.000,00 |
| 21.02.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 0,16% | 23.146,00 |
| 20.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,46% | - |
| 19.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,16% | - |
| 18.02.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 3,21% | 3.500,00 |
| 17.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 14.02.2025 | 1,82 | 1,87 | 1,82 | 1,84 | 4,43% | 2.415,00 |
| 13.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,73% | - |
| 12.02.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 4,92% | 350,00 |
| 11.02.2025 | 1,70 | 1,72 | 1,70 | 1,71 | -0,35% | 13.900,00 |
| 10.02.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -3,60% | 30,00 |
| 07.02.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 3,26% | 8.000,00 |
| 06.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,27% | 3.000,00 |
| 05.02.2025 | 1,68 | 1,70 | 1,67 | 1,70 | -1,76% | 1.300,00 |
| 04.02.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 0,52% | 3.443,00 |
| 03.02.2025 | 1,72 | 1,72 | 1,70 | 1,72 | -6,01% | 530,00 |
| 31.01.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 4,21% | 2.007,00 |
| 30.01.2025 | 1,78 | 1,84 | 1,76 | 1,76 | -4,62% | 8.240,00 |
| 29.01.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 4,84% | 9.300,00 |
| 28.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | - |
| 27.01.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 4,39% | 1.000,00 |
| 24.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,12% | - |
| 23.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,29% | - |
| 22.01.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,27% | 2.256,00 |
| 21.01.2025 | 1,82 | 1,82 | 1,73 | 1,73 | -0,86% | 6.550,00 |
| 20.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,17% | - |
| 17.01.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | 5.136,00 |
| 16.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,74% | - |
| 15.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,83% | 900,00 |
| 14.01.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,96% | 1.140,00 |
| 13.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,65% | 2.420,00 |
| 10.01.2025 | 1,69 | 1,69 | 1,64 | 1,68 | -1,00% | 29.995,00 |
| 09.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,41% | - |
| 08.01.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 3,30% | 28.210,00 |
| 07.01.2025 | 1,62 | 1,65 | 1,62 | 1,64 | -2,04% | 51.240,00 |
| 06.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,83% | 1.200,00 |
| 03.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,16% | 865,00 |
| 02.01.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 5,99% | 155,00 |
| 30.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | 54,00 |
| 27.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,85% | - |
| 23.12.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 3,21% | 1.200,00 |
| 20.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,45% | - |
| 19.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,58% | - |
| 18.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,35% | - |
| 17.12.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -5,06% | 700,00 |
| 16.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 6,52% | 4.650,00 |
| 13.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,44% | - |
| 12.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 11.12.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -1,36% | 1.001,00 |
| 10.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | 46,00 |
| 09.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,94% | - |
| 06.12.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 3,58% | 280,00 |
| 05.12.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 2,32% | 3.000,00 |
| 04.12.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,57% | 700,00 |
| 03.12.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 5,52% | 2.000,00 |
| 02.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 29.11.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -3,33% | 2.010,00 |