45,490€
-0,53%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 45,64 | 46,06 | 45,13 | 45,58 | -0,34% | 87,00 |
| 22.12.2025 | 44,54 | 45,91 | 43,86 | 45,73 | 4,17% | 242,00 |
| 19.12.2025 | 41,24 | 44,09 | 40,84 | 43,90 | 6,70% | 398,00 |
| 18.12.2025 | 39,87 | 41,52 | 39,68 | 41,14 | 2,93% | 1.699,00 |
| 17.12.2025 | 39,64 | 40,73 | 39,57 | 39,97 | 0,82% | 561,00 |
| 16.12.2025 | 38,40 | 39,82 | 38,39 | 39,65 | 2,11% | 198,00 |
| 15.12.2025 | 39,49 | 39,95 | 38,66 | 38,83 | -1,08% | - |
| 12.12.2025 | 40,08 | 40,98 | 39,02 | 39,25 | -2,62% | 315,00 |
| 11.12.2025 | 38,15 | 40,43 | 37,67 | 40,31 | 5,32% | 697,00 |
| 10.12.2025 | 37,63 | 38,27 | 36,69 | 38,27 | 2,41% | 70,00 |
| 09.12.2025 | 38,14 | 38,48 | 37,28 | 37,37 | -2,13% | 70,00 |
| 08.12.2025 | 37,59 | 38,39 | 37,04 | 38,19 | 1,33% | 200,00 |
| 05.12.2025 | 37,67 | 38,50 | 37,59 | 37,69 | 0,47% | 32,00 |
| 04.12.2025 | 37,61 | 38,12 | 37,13 | 37,51 | -1,00% | 30,00 |
| 03.12.2025 | 35,84 | 38,51 | 35,68 | 37,89 | 5,92% | - |
| 02.12.2025 | 35,98 | 36,32 | 35,59 | 35,77 | -0,34% | 120,00 |
| 01.12.2025 | 35,99 | 36,72 | 35,62 | 35,89 | -0,33% | 25,00 |
| 28.11.2025 | 35,57 | 36,38 | 35,57 | 36,01 | 0,95% | 5,00 |
| 27.11.2025 | 35,79 | 35,87 | 35,25 | 35,68 | -0,91% | - |
| 26.11.2025 | 34,09 | 36,34 | 33,82 | 36,00 | 5,91% | 87,00 |
| 25.11.2025 | 33,39 | 34,36 | 33,26 | 33,99 | 1,20% | 216,00 |
| 24.11.2025 | 31,70 | 33,70 | 31,61 | 33,59 | 5,85% | 6,00 |
| 21.11.2025 | 31,08 | 32,11 | 30,49 | 31,74 | 2,17% | 290,00 |
| 20.11.2025 | 31,58 | 33,13 | 30,85 | 31,06 | -2,54% | 20,00 |
| 19.11.2025 | 31,56 | 32,15 | 31,36 | 31,87 | 1,20% | 300,00 |
| 18.11.2025 | 30,87 | 31,84 | 30,35 | 31,49 | 2,54% | 275,00 |
| 17.11.2025 | 32,35 | 32,68 | 30,52 | 30,71 | -4,86% | 981,00 |
| 14.11.2025 | 33,15 | 33,15 | 31,37 | 32,28 | -1,54% | 351,00 |
| 13.11.2025 | 34,40 | 34,88 | 32,39 | 32,79 | -5,50% | 514,00 |
| 12.11.2025 | 32,57 | 34,84 | 32,29 | 34,70 | 7,47% | 551,00 |
| 11.11.2025 | 33,72 | 33,94 | 32,25 | 32,28 | -3,64% | 250,00 |
| 10.11.2025 | 32,71 | 33,87 | 32,44 | 33,50 | 3,93% | 418,00 |
| 07.11.2025 | 31,79 | 32,51 | 30,72 | 32,24 | 1,09% | - |
| 06.11.2025 | 31,40 | 32,53 | 31,05 | 31,89 | 2,03% | 21,00 |
| 05.11.2025 | 30,79 | 31,55 | 30,61 | 31,25 | 1,77% | 3,00 |
| 04.11.2025 | 31,39 | 32,14 | 30,69 | 30,71 | -4,74% | 89,00 |
| 03.11.2025 | 31,89 | 32,50 | 31,68 | 32,24 | 0,37% | 8,00 |
| 31.10.2025 | 31,98 | 32,32 | 31,58 | 32,12 | 1,15% | - |
| 30.10.2025 | 33,54 | 33,86 | 31,44 | 31,75 | -5,05% | 2.800,00 |
| 29.10.2025 | 33,78 | 34,54 | 33,39 | 33,44 | -1,70% | 137,00 |
| 28.10.2025 | 34,27 | 34,31 | 33,57 | 34,02 | -1,03% | 120,00 |
| 27.10.2025 | 33,98 | 35,06 | 33,86 | 34,38 | 0,95% | 2,00 |
| 24.10.2025 | 34,46 | 34,46 | 32,56 | 34,05 | -1,45% | 769,00 |
| 23.10.2025 | 30,71 | 35,78 | 30,71 | 34,55 | 12,06% | 551,00 |
| 22.10.2025 | 32,18 | 32,63 | 30,69 | 30,83 | -3,43% | 40,00 |
| 21.10.2025 | 33,50 | 34,24 | 31,07 | 31,93 | -4,61% | 365,00 |
| 20.10.2025 | 31,03 | 33,73 | 30,88 | 33,47 | 8,48% | 300,00 |
| 17.10.2025 | 31,09 | 31,53 | 30,14 | 30,86 | -2,77% | 1.741,00 |
| 16.10.2025 | 31,28 | 32,46 | 31,24 | 31,74 | 1,22% | 305,00 |
| 15.10.2025 | 30,91 | 31,53 | 30,61 | 31,35 | 1,35% | 100,00 |
| 14.10.2025 | 31,25 | 31,38 | 30,36 | 30,94 | -1,42% | 43,00 |
| 13.10.2025 | 29,86 | 31,88 | 29,86 | 31,38 | 3,38% | 250,00 |
| 10.10.2025 | 31,91 | 32,26 | 30,25 | 30,36 | -5,44% | 435,00 |
| 09.10.2025 | 31,84 | 32,79 | 31,71 | 32,10 | 0,76% | 120,00 |
| 08.10.2025 | 30,65 | 32,28 | 30,50 | 31,86 | 5,20% | 1.620,00 |
| 07.10.2025 | 28,83 | 30,72 | 28,80 | 30,29 | 4,79% | - |
| 06.10.2025 | 29,46 | 30,33 | 28,88 | 28,90 | -1,67% | 861,00 |
| 03.10.2025 | 29,66 | 29,95 | 29,24 | 29,39 | -1,14% | 133,00 |
| 02.10.2025 | 28,78 | 29,89 | 28,68 | 29,73 | 2,46% | 2,00 |
| 01.10.2025 | 27,92 | 29,17 | 27,25 | 29,02 | 3,51% | 3.617,00 |
| 30.09.2025 | 28,37 | 28,78 | 27,28 | 28,03 | -2,65% | 182,00 |
| 29.09.2025 | 28,19 | 28,80 | 27,96 | 28,79 | 2,77% | 3.121,00 |
| 26.09.2025 | 27,07 | 28,02 | 26,95 | 28,02 | 4,17% | 1.680,00 |
| 25.09.2025 | 26,63 | 27,28 | 26,35 | 26,90 | 0,92% | 1,00 |
| 24.09.2025 | 26,75 | 27,28 | 26,52 | 26,65 | 0,47% | - |
| 23.09.2025 | 27,63 | 27,93 | 26,27 | 26,53 | -3,91% | 928,00 |
| 22.09.2025 | 27,69 | 27,83 | 27,01 | 27,61 | -0,11% | 4,00 |
| 19.09.2025 | 27,88 | 28,06 | 27,46 | 27,64 | -0,67% | 60,00 |
| 18.09.2025 | 27,95 | 28,26 | 27,73 | 27,82 | -0,17% | 116,00 |
| 17.09.2025 | 28,25 | 28,68 | 27,70 | 27,87 | -0,98% | 54,00 |
| 16.09.2025 | 28,48 | 28,96 | 27,95 | 28,15 | -1,37% | - |
| 15.09.2025 | 28,40 | 29,02 | 28,36 | 28,54 | 0,65% | 250,00 |
| 12.09.2025 | 27,49 | 28,55 | 27,44 | 28,35 | 3,06% | 376,00 |
| 11.09.2025 | 26,43 | 27,51 | 26,22 | 27,51 | 4,45% | 115,00 |
| 10.09.2025 | 26,69 | 27,37 | 26,34 | 26,34 | -1,56% | - |
| 09.09.2025 | 27,32 | 27,99 | 26,71 | 26,75 | -1,32% | - |
| 08.09.2025 | 27,02 | 27,38 | 26,26 | 27,11 | -0,16% | 330,00 |
| 05.09.2025 | 26,91 | 27,31 | 26,43 | 27,15 | 1,08% | 330,00 |
| 04.09.2025 | 26,74 | 26,86 | 26,25 | 26,86 | 0,76% | 3.000,00 |
| 03.09.2025 | 26,64 | 26,96 | 26,03 | 26,66 | 0,38% | - |
| 02.09.2025 | 27,46 | 27,58 | 25,92 | 26,56 | -3,26% | 57,00 |
| 01.09.2025 | 27,48 | 27,67 | 27,36 | 27,46 | -0,18% | 200,00 |
| 29.08.2025 | 27,33 | 27,75 | 27,06 | 27,51 | 0,53% | 2.944,00 |
| 28.08.2025 | 27,33 | 27,73 | 26,86 | 27,36 | 0,09% | 2,00 |
| 27.08.2025 | 27,27 | 27,58 | 26,77 | 27,34 | -0,43% | - |
| 26.08.2025 | 27,25 | 27,77 | 27,05 | 27,45 | 0,12% | - |
| 25.08.2025 | 27,08 | 27,52 | 26,80 | 27,42 | 1,42% | 600,00 |
| 22.08.2025 | 25,40 | 27,41 | 25,30 | 27,04 | 6,30% | 376,00 |
| 21.08.2025 | 25,18 | 25,51 | 24,87 | 25,43 | 0,92% | 202,00 |
| 20.08.2025 | 25,60 | 25,74 | 25,05 | 25,20 | -1,63% | 42,00 |
| 19.08.2025 | 25,43 | 25,83 | 25,23 | 25,62 | 0,79% | 5,00 |
| 18.08.2025 | 26,75 | 26,88 | 25,19 | 25,42 | -4,70% | 2,00 |
| 15.08.2025 | 26,90 | 27,22 | 26,44 | 26,67 | -1,04% | - |
| 14.08.2025 | 27,06 | 27,27 | 26,22 | 26,95 | -0,61% | - |
| 13.08.2025 | 27,11 | 27,13 | 26,70 | 27,12 | 0,95% | 170,00 |
| 12.08.2025 | 25,27 | 26,97 | 25,20 | 26,86 | 6,18% | 25,00 |
| 11.08.2025 | 26,05 | 26,27 | 25,21 | 25,30 | -2,21% | - |
| 08.08.2025 | 25,85 | 26,48 | 25,69 | 25,87 | 0,15% | 478,00 |
| 07.08.2025 | 25,42 | 25,91 | 24,99 | 25,83 | 1,94% | - |
| 06.08.2025 | 25,52 | 26,32 | 25,29 | 25,34 | -1,12% | 2.466,00 |