31,315€
1,15%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 26,50 | 27,51 | 26,50 | 27,51 | 2,08% | 1.929,00 |
| 10.09.2025 | 27,13 | 27,13 | 26,95 | 26,95 | -0,09% | 204,00 |
| 09.09.2025 | 27,10 | 27,57 | 26,89 | 26,97 | -1,06% | 701,00 |
| 08.09.2025 | 27,34 | 27,50 | 26,37 | 27,26 | 0,04% | 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 |
| 05.08.2025 | 25,54 | 25,94 | 25,02 | 25,16 | 0,06% | 8.812,00 |
| 04.08.2025 | 24,57 | 25,24 | 24,57 | 25,14 | 2,97% | 1.461,00 |
| 01.08.2025 | 25,68 | 26,16 | 24,35 | 24,42 | -7,03% | 4.531,00 |
| 31.07.2025 | 26,17 | 26,34 | 26,10 | 26,26 | 1,29% | 826,00 |
| 30.07.2025 | 26,26 | 26,26 | 25,93 | 25,93 | -1,61% | 240,00 |
| 29.07.2025 | 26,79 | 26,81 | 26,35 | 26,35 | -1,16% | 315,00 |
| 28.07.2025 | 26,62 | 26,67 | 26,17 | 26,66 | 1,20% | 5.261,00 |
| 25.07.2025 | 26,91 | 27,30 | 25,93 | 26,35 | -1,70% | 1.103,00 |
| 24.07.2025 | 27,46 | 27,69 | 26,80 | 26,80 | -1,29% | 2.951,00 |
| 23.07.2025 | 27,26 | 27,85 | 27,05 | 27,15 | 0,17% | 1.551,00 |
| 22.07.2025 | 26,46 | 27,29 | 26,46 | 27,11 | 1,96% | 502,00 |
| 21.07.2025 | 26,40 | 27,12 | 26,40 | 26,59 | 2,13% | 2.167,00 |
| 18.07.2025 | 25,96 | 26,27 | 25,34 | 26,03 | 1,94% | 4.322,00 |
| 17.07.2025 | 24,90 | 26,00 | 24,25 | 25,54 | 3,32% | 4.836,00 |
| 16.07.2025 | 24,76 | 24,84 | 24,13 | 24,72 | 0,47% | 2.620,00 |
| 15.07.2025 | 25,74 | 25,90 | 24,60 | 24,60 | -3,07% | 4.113,00 |
| 14.07.2025 | 26,32 | 26,32 | 25,23 | 25,38 | -3,90% | 9.114,00 |
| 11.07.2025 | 26,76 | 26,76 | 26,41 | 26,41 | -2,35% | 3.547,00 |
| 10.07.2025 | 26,45 | 27,30 | 26,45 | 27,05 | 3,24% | 6.787,00 |
| 09.07.2025 | 26,12 | 26,30 | 25,84 | 26,20 | 0,36% | 4.507,00 |
| 08.07.2025 | 25,22 | 26,62 | 25,22 | 26,10 | 2,76% | 1.986,00 |
| 07.07.2025 | 26,24 | 26,43 | 25,38 | 25,40 | -3,09% | 3.921,00 |
| 04.07.2025 | 26,25 | 26,25 | 26,21 | 26,21 | -0,87% | 286,00 |
| 03.07.2025 | 26,80 | 26,80 | 26,44 | 26,44 | -0,04% | 549,00 |
| 02.07.2025 | 26,50 | 26,80 | 26,45 | 26,45 | 1,73% | 3.883,00 |
| 01.07.2025 | 25,27 | 26,00 | 24,85 | 26,00 | 4,04% | 2.166,00 |
| 30.06.2025 | 24,62 | 25,11 | 24,57 | 24,99 | 2,50% | 3.964,00 |
| 27.06.2025 | 25,94 | 25,94 | 24,07 | 24,38 | -4,64% | 2.914,00 |
| 26.06.2025 | 24,36 | 25,57 | 24,36 | 25,57 | 5,16% | 1.049,00 |
| 25.06.2025 | 24,62 | 24,62 | 24,31 | 24,31 | -2,25% | 918,00 |
| 24.06.2025 | 25,31 | 25,31 | 24,59 | 24,87 | 2,14% | 351,00 |
| 23.06.2025 | 24,01 | 24,52 | 23,91 | 24,35 | 0,12% | 15.172,00 |
| 20.06.2025 | 24,29 | 24,79 | 24,00 | 24,32 | -0,35% | 2.894,00 |
| 19.06.2025 | 24,41 | 24,41 | 24,41 | 24,41 | -1,65% | 541,00 |
| 18.06.2025 | 25,38 | 25,40 | 24,82 | 24,82 | -1,92% | 309,00 |
| 17.06.2025 | 24,60 | 25,33 | 24,60 | 25,30 | 1,22% | 589,00 |
| 16.06.2025 | 24,81 | 25,00 | 24,26 | 25,00 | 2,35% | 31,00 |
| 13.06.2025 | 24,46 | 24,75 | 24,23 | 24,42 | -2,05% | 1.849,00 |
| 12.06.2025 | 24,91 | 24,93 | 24,63 | 24,93 | -0,48% | 306,00 |
| 11.06.2025 | 25,11 | 26,06 | 25,05 | 25,05 | -0,81% | 1.062,00 |
| 10.06.2025 | 24,88 | 25,66 | 24,88 | 25,26 | 0,20% | 2.556,00 |
| 09.06.2025 | 24,77 | 25,21 | 24,77 | 25,21 | 2,81% | 2.723,00 |
| 06.06.2025 | 24,73 | 24,75 | 24,38 | 24,52 | 0,49% | 468,00 |
| 05.06.2025 | 24,24 | 24,75 | 24,23 | 24,40 | 1,77% | 3.920,00 |
| 04.06.2025 | 24,50 | 24,67 | 23,97 | 23,97 | -0,95% | 1.370,00 |
| 03.06.2025 | 23,02 | 24,20 | 22,90 | 24,20 | 4,06% | 1.641,00 |
| 02.06.2025 | 23,65 | 23,90 | 22,61 | 23,26 | -1,67% | 1.019,00 |
| 30.05.2025 | 24,60 | 24,70 | 23,50 | 23,65 | -2,81% | 1.562,00 |
| 29.05.2025 | 25,18 | 25,67 | 24,34 | 24,34 | -1,08% | 1.353,00 |