Echtzeit-Aktienkurs CORP. FIN. ALBA INH. EO 1
Bid:
Ask:
Aktienkurse zur CORP. FIN. ALBA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2021 | 50,80 | 50,80 | 50,60 | 50,80 | inf% | - |
| 29.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.06.2021 | 46,23 | 46,23 | 46,23 | 46,23 | 0,00% | - |
| 07.06.2021 | 46,23 | 46,23 | 46,23 | 46,23 | 0,00% | - |
| 01.06.2021 | 0,00 | 46,23 | 0,00 | 46,23 | 7,88% | - |
| 30.03.2021 | 42,85 | 42,88 | 42,85 | 42,85 | 4,37% | - |
| 22.03.2021 | 41,06 | 41,06 | 41,06 | 41,06 | 4,40% | - |
| 31.12.2020 | 39,68 | 40,20 | 38,68 | 39,33 | -0,76% | - |
| 30.12.2020 | 39,03 | 40,53 | 39,03 | 39,63 | -0,38% | - |
| 29.12.2020 | 40,13 | 40,25 | 39,28 | 39,78 | -0,38% | - |
| 28.12.2020 | 39,33 | 40,03 | 38,80 | 39,93 | 1,78% | - |
| 24.12.2020 | 39,28 | 40,20 | 38,40 | 39,23 | 0,19% | - |
| 23.12.2020 | 38,65 | 39,30 | 37,90 | 39,15 | 1,03% | - |
| 22.12.2020 | 37,60 | 39,00 | 37,60 | 38,75 | 0,98% | - |
| 21.12.2020 | 38,75 | 39,58 | 37,63 | 38,38 | -2,17% | - |
| 18.12.2020 | 39,18 | 40,28 | 38,55 | 39,23 | -0,32% | - |
| 17.12.2020 | 38,85 | 40,05 | 38,25 | 39,35 | 0,19% | - |
| 16.12.2020 | 39,25 | 39,38 | 38,30 | 39,28 | 1,29% | - |
| 15.12.2020 | 38,80 | 39,68 | 38,50 | 38,78 | -1,59% | - |
| 14.12.2020 | 38,33 | 40,65 | 38,33 | 39,40 | 0,45% | - |
| 11.12.2020 | 38,68 | 39,95 | 38,68 | 39,23 | -0,76% | - |
| 10.12.2020 | 39,85 | 41,03 | 39,20 | 39,53 | -1,37% | - |
| 09.12.2020 | 40,23 | 40,40 | 39,33 | 40,08 | -0,37% | - |
| 08.12.2020 | 39,53 | 40,70 | 39,30 | 40,23 | 0,12% | - |
| 07.12.2020 | 39,93 | 40,63 | 38,90 | 40,18 | 0,56% | - |
| 04.12.2020 | 38,80 | 40,00 | 38,80 | 39,95 | 1,01% | - |
| 03.12.2020 | 39,80 | 39,80 | 38,75 | 39,55 | 0,00% | - |
| 02.12.2020 | 39,20 | 40,35 | 38,58 | 39,55 | 0,38% | - |
| 01.12.2020 | 39,30 | 40,13 | 38,35 | 39,40 | 0,13% | - |
| 30.11.2020 | 38,63 | 39,80 | 38,43 | 39,35 | 0,45% | - |
| 27.11.2020 | 38,43 | 40,08 | 38,05 | 39,18 | 1,16% | - |
| 26.11.2020 | 37,73 | 38,83 | 37,73 | 38,73 | 1,37% | - |
| 25.11.2020 | 37,63 | 38,90 | 37,63 | 38,20 | -0,20% | - |
| 24.11.2020 | 37,45 | 38,70 | 37,25 | 38,28 | 1,80% | - |
| 23.11.2020 | 36,35 | 37,93 | 35,90 | 37,60 | 3,58% | - |
| 20.11.2020 | 35,23 | 36,83 | 35,23 | 36,30 | 1,04% | - |
| 19.11.2020 | 35,70 | 37,18 | 35,65 | 35,93 | -1,51% | - |
| 18.11.2020 | 35,45 | 36,80 | 34,93 | 36,48 | 3,92% | - |
| 17.11.2020 | 35,00 | 36,25 | 34,63 | 35,10 | -1,61% | - |
| 16.11.2020 | 34,53 | 35,68 | 34,30 | 35,68 | 2,74% | - |
| 13.11.2020 | 33,73 | 35,10 | 33,73 | 34,73 | 1,17% | - |
| 12.11.2020 | 34,53 | 35,20 | 34,10 | 34,33 | -1,15% | - |
| 11.11.2020 | 34,63 | 35,23 | 34,10 | 34,73 | 0,73% | - |
| 10.11.2020 | 34,23 | 35,08 | 33,93 | 34,48 | 0,80% | - |
| 09.11.2020 | 31,76 | 35,25 | 31,76 | 34,20 | 3,32% | - |
| 06.11.2020 | 32,65 | 33,78 | 32,45 | 33,10 | 0,61% | - |
| 05.11.2020 | 32,40 | 34,75 | 32,40 | 32,90 | 0,23% | - |
| 04.11.2020 | 32,63 | 34,45 | 31,88 | 32,83 | 1,23% | - |
| 03.11.2020 | 31,58 | 32,95 | 31,58 | 32,43 | 1,17% | - |
| 02.11.2020 | 31,33 | 34,58 | 31,33 | 32,05 | 0,16% | - |
| 30.10.2020 | 31,10 | 32,13 | 30,73 | 32,00 | 0,63% | - |
| 29.10.2020 | 31,80 | 32,78 | 31,23 | 31,80 | -2,15% | - |
| 28.10.2020 | 32,93 | 34,05 | 32,35 | 32,50 | -2,62% | - |
| 27.10.2020 | 33,80 | 34,25 | 32,75 | 33,38 | -2,48% | - |
| 26.10.2020 | 33,53 | 34,60 | 33,23 | 34,23 | 0,15% | - |
| 23.10.2020 | 33,28 | 34,50 | 33,28 | 34,18 | 1,41% | - |
| 22.10.2020 | 33,63 | 34,10 | 32,85 | 33,70 | 0,15% | - |
| 21.10.2020 | 34,30 | 35,60 | 33,53 | 33,65 | -3,24% | - |
| 20.10.2020 | 33,85 | 35,33 | 33,85 | 34,78 | 0,65% | - |
| 19.10.2020 | 34,30 | 35,20 | 34,30 | 34,55 | -0,43% | - |
| 16.10.2020 | 34,20 | 35,50 | 34,20 | 34,70 | -0,07% | - |
| 15.10.2020 | 34,83 | 35,65 | 34,30 | 34,73 | -1,14% | - |
| 14.10.2020 | 34,48 | 35,75 | 34,30 | 35,13 | 0,43% | - |
| 13.10.2020 | 34,50 | 35,35 | 34,50 | 34,98 | -0,71% | - |
| 12.10.2020 | 34,88 | 36,05 | 34,58 | 35,23 | -0,49% | - |
| 09.10.2020 | 35,18 | 35,98 | 34,73 | 35,40 | 0,64% | - |
| 08.10.2020 | 34,70 | 36,05 | 34,70 | 35,18 | -0,50% | - |
| 07.10.2020 | 35,65 | 36,95 | 35,28 | 35,35 | -1,87% | - |
| 06.10.2020 | 35,90 | 36,70 | 35,35 | 36,03 | 1,19% | - |
| 05.10.2020 | 34,73 | 36,28 | 34,73 | 35,60 | 1,64% | - |
| 02.10.2020 | 35,30 | 35,48 | 34,60 | 35,03 | -0,50% | - |
| 01.10.2020 | 34,80 | 36,10 | 34,28 | 35,20 | -1,05% | - |
| 30.09.2020 | 35,30 | 35,73 | 34,48 | 35,58 | 1,28% | - |
| 29.09.2020 | 35,38 | 35,95 | 34,18 | 35,13 | -0,92% | - |
| 28.09.2020 | 34,38 | 36,15 | 34,13 | 35,45 | 0,93% | - |
| 25.09.2020 | 34,25 | 35,20 | 34,25 | 35,13 | 0,72% | - |
| 24.09.2020 | 35,10 | 35,10 | 34,13 | 34,88 | -0,21% | - |
| 23.09.2020 | 33,60 | 35,38 | 33,60 | 34,95 | 2,27% | - |
| 22.09.2020 | 34,50 | 35,08 | 33,70 | 34,18 | -0,44% | - |
| 21.09.2020 | 34,60 | 34,80 | 33,85 | 34,33 | -1,08% | - |
| 18.09.2020 | 34,05 | 35,58 | 34,05 | 34,70 | -0,29% | - |
| 17.09.2020 | 34,95 | 35,18 | 34,10 | 34,80 | -0,64% | - |
| 16.09.2020 | 34,05 | 35,23 | 33,93 | 35,03 | 0,72% | - |
| 15.09.2020 | 34,00 | 35,58 | 33,45 | 34,78 | 0,00% | - |
| 14.09.2020 | 34,30 | 35,68 | 33,88 | 34,78 | -0,22% | - |
| 11.09.2020 | 34,28 | 35,45 | 33,85 | 34,85 | 0,43% | - |
| 10.09.2020 | 34,43 | 35,65 | 34,10 | 34,70 | -0,72% | - |
| 09.09.2020 | 34,08 | 35,70 | 33,95 | 34,95 | 1,45% | - |
| 08.09.2020 | 34,18 | 35,20 | 33,68 | 34,45 | -0,79% | - |
| 07.09.2020 | 34,40 | 35,15 | 33,95 | 34,73 | 2,36% | - |
| 04.09.2020 | 34,30 | 35,35 | 33,83 | 33,93 | -1,60% | - |
| 03.09.2020 | 34,25 | 35,78 | 33,80 | 34,48 | -0,58% | - |
| 02.09.2020 | 33,95 | 35,10 | 33,58 | 34,68 | 0,80% | - |
| 01.09.2020 | 34,48 | 35,05 | 33,50 | 34,40 | -0,94% | - |
| 31.08.2020 | 34,15 | 35,53 | 34,08 | 34,73 | 0,58% | - |
| 28.08.2020 | 34,08 | 35,38 | 34,08 | 34,53 | -0,22% | - |
| 27.08.2020 | 34,45 | 35,58 | 34,38 | 34,60 | -0,65% | - |
| 26.08.2020 | 34,58 | 35,55 | 34,30 | 34,83 | -0,36% | - |
| 25.08.2020 | 34,58 | 36,10 | 34,45 | 34,95 | -0,21% | - |