Echtzeit-Aktienkurs Albioma
Bid:
Ask:
Aktienkurse zur Albioma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 39,84 | 39,84 | 39,84 | 39,84 | 0,00% | - |
| 13.12.2021 | 39,84 | 39,84 | 39,84 | 39,84 | 0,00% | - |
| 07.12.2021 | 39,84 | 39,84 | 39,84 | 39,84 | 0,00% | - |
| 03.12.2021 | 39,84 | 39,84 | 39,84 | 39,84 | 19,84% | - |
| 30.11.2021 | 33,27 | 33,27 | 33,25 | 33,25 | -4,08% | - |
| 04.11.2021 | 34,36 | 34,66 | 34,36 | 34,66 | -1,38% | - |
| 29.10.2021 | 35,15 | 35,15 | 35,15 | 35,15 | 0,00% | - |
| 25.10.2021 | 35,15 | 35,15 | 35,15 | 35,15 | 8,67% | - |
| 21.10.2021 | 32,34 | 32,34 | 32,34 | 32,34 | 0,00% | - |
| 19.10.2021 | 32,34 | 32,34 | 32,34 | 32,34 | 2,26% | - |
| 14.10.2021 | 31,63 | 31,63 | 31,63 | 31,63 | 4,63% | - |
| 12.10.2021 | 30,23 | 30,23 | 30,23 | 30,23 | -3,22% | - |
| 11.10.2021 | 32,76 | 32,76 | 31,23 | 31,23 | -4,79% | - |
| 08.10.2021 | 32,84 | 32,84 | 32,78 | 32,80 | 0,00% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
| 08.09.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
| 07.09.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 3,84% | - |
| 19.08.2021 | 34,49 | 34,49 | 34,49 | 34,49 | 0,00% | - |
| 17.08.2021 | 34,49 | 34,49 | 34,49 | 34,49 | 0,00% | - |
| 09.08.2021 | 34,49 | 34,49 | 34,49 | 34,49 | 0,00% | - |
| 02.08.2021 | 34,49 | 34,49 | 34,49 | 34,49 | 0,00% | - |
| 29.07.2021 | 34,49 | 34,49 | 34,49 | 34,49 | 0,00% | - |
| 27.07.2021 | 34,49 | 34,49 | 34,49 | 34,49 | 0,00% | - |
| 26.07.2021 | 34,33 | 34,49 | 34,33 | 34,49 | 2,39% | - |
| 22.07.2021 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 20.07.2021 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 16.07.2021 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 30.06.2021 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 23.06.2021 | 33,68 | 33,68 | 33,68 | 33,68 | -2,59% | - |
| 21.06.2021 | 34,58 | 34,58 | 34,58 | 34,58 | 0,00% | - |
| 17.06.2021 | 34,58 | 34,58 | 34,58 | 34,58 | 0,00% | - |
| 09.06.2021 | 34,58 | 34,58 | 34,58 | 34,58 | -0,95% | - |
| 03.06.2021 | 34,91 | 34,91 | 34,91 | 34,91 | 0,00% | - |
| 01.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 05.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 39,93 | 39,93 | 39,93 | 39,93 | -4,68% | - |
| 30.04.2021 | 41,89 | 41,89 | 41,89 | 41,89 | 0,00% | - |
| 29.04.2021 | 41,89 | 41,89 | 41,89 | 41,89 | 0,00% | - |
| 28.04.2021 | 41,89 | 41,89 | 41,89 | 41,89 | 0,00% | - |
| 26.04.2021 | 41,89 | 41,89 | 41,89 | 41,89 | 0,00% | - |
| 21.04.2021 | 41,89 | 41,89 | 41,89 | 41,89 | 0,00% | - |
| 19.04.2021 | 41,93 | 41,93 | 41,89 | 41,89 | -0,07% | - |
| 16.04.2021 | 41,91 | 41,94 | 41,90 | 41,92 | -0,43% | - |
| 15.04.2021 | 42,21 | 42,21 | 42,08 | 42,10 | -0,57% | - |
| 14.04.2021 | 42,35 | 42,36 | 42,32 | 42,34 | -2,10% | - |
| 13.04.2021 | 43,26 | 43,29 | 43,25 | 43,25 | 0,07% | - |
| 12.04.2021 | 43,73 | 43,73 | 43,19 | 43,22 | -0,20% | - |
| 09.04.2021 | 43,31 | 43,31 | 43,31 | 43,31 | 0,00% | - |
| 07.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.03.2021 | 40,85 | 40,85 | 40,85 | 40,85 | 0,37% | - |
| 23.03.2021 | 40,50 | 40,70 | 40,50 | 40,70 | -2,51% | - |
| 17.03.2021 | 42,26 | 42,26 | 41,75 | 41,75 | 1,09% | - |
| 11.03.2021 | 41,30 | 41,30 | 41,30 | 41,30 | -0,18% | - |
| 10.03.2021 | 41,38 | 41,38 | 41,38 | 41,38 | -1,37% | - |
| 09.03.2021 | 40,50 | 42,10 | 40,50 | 41,95 | 4,22% | - |
| 08.03.2021 | 40,25 | 40,25 | 40,25 | 40,25 | 0,00% | - |
| 04.03.2021 | 0,00 | 40,25 | 0,00 | 40,25 | -1,35% | - |
| 03.03.2021 | 41,30 | 41,30 | 40,68 | 40,80 | -1,81% | - |
| 02.03.2021 | 41,75 | 41,75 | 41,48 | 41,55 | 0,97% | - |
| 01.03.2021 | 41,03 | 41,23 | 40,98 | 41,15 | -0,86% | - |
| 25.02.2021 | 42,11 | 42,11 | 41,51 | 41,51 | -2,68% | - |
| 23.02.2021 | 43,61 | 43,61 | 42,65 | 42,65 | -2,51% | - |
| 22.02.2021 | 44,15 | 44,15 | 43,75 | 43,75 | -1,74% | - |
| 19.02.2021 | 44,23 | 44,53 | 44,20 | 44,53 | 1,02% | - |
| 18.02.2021 | 44,55 | 44,60 | 44,03 | 44,08 | -0,90% | - |
| 17.02.2021 | 44,55 | 44,58 | 44,10 | 44,48 | 0,11% | - |
| 16.02.2021 | 44,30 | 44,73 | 44,30 | 44,43 | 0,85% | - |
| 15.02.2021 | 44,00 | 44,08 | 43,88 | 44,05 | 0,51% | - |
| 12.02.2021 | 43,68 | 43,83 | 43,35 | 43,83 | 0,39% | - |
| 11.02.2021 | 43,03 | 43,71 | 43,03 | 43,66 | 1,82% | - |
| 10.02.2021 | 42,76 | 43,05 | 42,55 | 42,88 | 1,06% | - |
| 09.02.2021 | 42,30 | 42,43 | 41,65 | 42,43 | -2,36% | - |
| 08.02.2021 | 43,75 | 43,75 | 43,38 | 43,45 | -1,47% | - |
| 05.02.2021 | 43,93 | 44,10 | 43,63 | 44,10 | 0,51% | - |
| 04.02.2021 | 44,00 | 44,10 | 43,73 | 43,88 | -1,08% | - |
| 03.02.2021 | 44,36 | 44,36 | 44,16 | 44,36 | 1,67% | - |
| 02.02.2021 | 43,56 | 43,73 | 43,56 | 43,63 | 5,76% | - |
| 28.01.2021 | 40,65 | 41,25 | 40,65 | 41,25 | -4,68% | - |
| 27.01.2021 | 43,43 | 43,43 | 43,28 | 43,28 | -1,98% | - |
| 25.01.2021 | 44,15 | 44,25 | 44,10 | 44,15 | 2,14% | - |
| 15.12.2020 | 42,45 | 43,28 | 41,75 | 43,23 | 1,59% | - |
| 14.12.2020 | 42,23 | 42,98 | 41,40 | 42,55 | 0,59% | - |
| 11.12.2020 | 41,98 | 42,90 | 41,55 | 42,30 | 0,77% | - |
| 10.12.2020 | 42,58 | 43,33 | 41,08 | 41,98 | -1,98% | - |
| 09.12.2020 | 41,85 | 43,08 | 41,30 | 42,83 | 3,19% | - |
| 08.12.2020 | 40,85 | 41,55 | 39,88 | 41,50 | 1,59% | - |
| 07.12.2020 | 41,50 | 41,75 | 40,38 | 40,85 | -0,79% | - |
| 04.12.2020 | 41,90 | 41,90 | 40,88 | 41,18 | -1,79% | - |
| 03.12.2020 | 42,05 | 43,13 | 41,30 | 41,93 | -0,47% | - |
| 02.12.2020 | 43,18 | 43,63 | 41,90 | 42,13 | -2,71% | - |
| 01.12.2020 | 43,03 | 43,83 | 42,88 | 43,30 | 0,52% | - |
| 30.11.2020 | 42,25 | 43,25 | 39,90 | 43,08 | 1,59% | - |
| 27.11.2020 | 41,55 | 42,43 | 39,48 | 42,40 | 1,92% | - |
| 26.11.2020 | 41,30 | 42,45 | 39,35 | 41,60 | 0,85% | - |
| 25.11.2020 | 39,00 | 41,43 | 39,00 | 41,25 | 2,87% | - |
| 24.11.2020 | 41,50 | 41,88 | 40,03 | 40,10 | -3,26% | - |
| 23.11.2020 | 41,80 | 42,95 | 39,60 | 41,45 | -1,13% | - |
| 20.11.2020 | 42,38 | 43,05 | 39,93 | 41,93 | -0,65% | - |