32,280€
1,57%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,82 | 32,56 | 31,78 | 32,41 | 1,98% | - |
| 20.10.2026 | 31,72 | 32,01 | 31,66 | 31,78 | 0,38% | 2.200,00 |
| 19.10.2026 | 30,40 | 31,88 | 30,30 | 31,66 | 4,56% | - |
| 16.10.2026 | 31,18 | 31,20 | 30,19 | 30,28 | -2,20% | 2.800,00 |
| 15.10.2026 | 30,92 | 30,96 | 30,92 | 30,96 | 2,86% | - |
| 14.10.2026 | 30,34 | 30,53 | 30,04 | 30,10 | -1,25% | 62,00 |
| 13.10.2026 | 30,54 | 31,00 | 30,16 | 30,48 | 0,07% | 2.100,00 |
| 12.10.2026 | 30,40 | 30,90 | 30,11 | 30,46 | -0,07% | - |
| 09.10.2026 | 30,82 | 30,84 | 30,07 | 30,48 | -0,39% | 12,00 |
| 08.10.2026 | 30,97 | 31,46 | 30,42 | 30,60 | -2,52% | - |
| 07.10.2026 | 28,30 | 31,92 | 27,81 | 31,39 | 13,81% | 1.416,00 |
| 06.10.2026 | 27,18 | 28,21 | 27,16 | 27,58 | 1,55% | 13,00 |
| 05.10.2026 | 26,98 | 27,60 | 26,94 | 27,16 | 0,59% | - |
| 02.10.2026 | 26,50 | 27,28 | 26,29 | 27,00 | 2,20% | 2,00 |
| 01.10.2026 | 26,64 | 26,67 | 25,97 | 26,42 | -0,53% | - |
| 30.09.2026 | 26,36 | 26,81 | 26,21 | 26,56 | 1,22% | - |
| 29.09.2026 | 26,96 | 27,02 | 26,10 | 26,24 | -3,24% | 13,00 |
| 28.09.2026 | 26,72 | 27,16 | 26,47 | 27,12 | 0,74% | 700,00 |
| 25.09.2026 | 26,48 | 26,92 | 26,18 | 26,92 | 1,82% | - |
| 24.09.2026 | 26,40 | 26,65 | 26,28 | 26,44 | 0,00% | - |
| 23.09.2026 | 26,94 | 27,30 | 26,30 | 26,44 | -1,93% | 540,00 |
| 22.09.2026 | 26,70 | 27,02 | 26,54 | 26,96 | 0,75% | - |
| 21.09.2026 | 26,62 | 26,80 | 26,24 | 26,76 | 0,75% | 1.653,00 |
| 18.09.2026 | 26,48 | 26,76 | 26,37 | 26,56 | 0,00% | - |
| 17.09.2026 | 26,00 | 26,64 | 25,75 | 26,56 | 2,43% | - |
| 16.09.2026 | 25,84 | 26,10 | 25,70 | 25,93 | 0,50% | - |
| 15.09.2026 | 26,16 | 26,16 | 25,65 | 25,80 | -1,75% | 720,00 |
| 14.09.2026 | 26,26 | 26,58 | 26,07 | 26,26 | 0,08% | 550,00 |
| 11.09.2026 | 26,66 | 26,76 | 26,22 | 26,24 | -1,35% | 70,00 |
| 10.09.2026 | 26,68 | 27,12 | 26,56 | 26,60 | -0,45% | - |
| 09.09.2026 | 27,18 | 27,38 | 26,51 | 26,72 | -2,48% | 200,00 |
| 08.09.2026 | 27,58 | 27,74 | 27,30 | 27,40 | -0,51% | 1.155,00 |
| 07.09.2026 | 27,94 | 27,94 | 27,46 | 27,54 | -1,57% | 78,00 |
| 04.09.2026 | 28,12 | 28,17 | 27,88 | 27,98 | -0,29% | - |
| 03.09.2026 | 28,16 | 28,57 | 27,98 | 28,06 | -0,14% | 1.350,00 |
| 02.09.2026 | 28,12 | 28,49 | 27,99 | 28,10 | -0,14% | - |
| 01.09.2026 | 28,10 | 28,32 | 27,47 | 28,14 | 0,43% | - |
| 31.08.2026 | 27,88 | 28,76 | 27,81 | 28,02 | 0,65% | 2.162,00 |
| 28.08.2026 | 28,52 | 28,58 | 27,80 | 27,84 | -2,32% | - |
| 27.08.2026 | 28,22 | 28,59 | 27,92 | 28,50 | 1,57% | 100,00 |
| 26.08.2026 | 28,10 | 28,34 | 27,63 | 28,06 | 0,00% | - |
| 25.08.2026 | 28,68 | 28,91 | 27,92 | 28,06 | -2,16% | 2,00 |
| 24.08.2026 | 28,68 | 29,09 | 28,35 | 28,68 | -0,55% | - |
| 21.08.2026 | 28,02 | 28,90 | 27,75 | 28,84 | 3,37% | 248,00 |
| 20.08.2026 | 27,99 | 28,15 | 27,86 | 27,90 | -6,50% | 234,00 |
| 19.08.2026 | 29,84 | 29,97 | 29,38 | 29,84 | -13,46% | - |
| 05.05.2026 | 34,12 | 34,57 | 33,61 | 34,48 | 0,91% | 48,00 |
| 04.05.2026 | 32,26 | 35,03 | 32,24 | 34,17 | 7,05% | 44,00 |
| 30.04.2026 | 31,22 | 32,26 | 31,10 | 31,92 | 2,11% | 3.250,00 |
| 29.04.2026 | 31,28 | 31,76 | 31,16 | 31,26 | 0,00% | 159,00 |
| 28.04.2026 | 30,72 | 31,36 | 30,17 | 31,26 | 1,69% | 6,00 |
| 27.04.2026 | 30,22 | 30,86 | 30,09 | 30,74 | 1,39% | - |
| 24.04.2026 | 30,02 | 30,44 | 29,67 | 30,32 | 1,00% | - |
| 23.04.2026 | 30,48 | 30,54 | 29,66 | 30,02 | -1,96% | - |
| 22.04.2026 | 29,96 | 30,72 | 29,94 | 30,62 | 2,96% | - |
| 21.04.2026 | 29,86 | 30,67 | 29,68 | 29,74 | 0,13% | 15,00 |
| 20.04.2026 | 27,99 | 30,61 | 27,85 | 29,70 | 5,62% | 2.398,00 |
| 17.04.2026 | 27,82 | 28,43 | 27,82 | 28,12 | 0,50% | 12,00 |
| 16.04.2026 | 28,72 | 28,79 | 27,90 | 27,98 | -2,24% | 140,00 |
| 15.04.2026 | 28,80 | 29,10 | 28,50 | 28,62 | -0,97% | - |
| 14.04.2026 | 28,78 | 28,92 | 28,61 | 28,90 | -0,34% | 30,00 |
| 13.04.2026 | 28,19 | 29,00 | 28,14 | 29,00 | 2,11% | - |
| 10.04.2026 | 27,94 | 28,54 | 27,84 | 28,40 | 2,08% | 56,00 |
| 09.04.2026 | 27,78 | 28,12 | 27,67 | 27,82 | 0,07% | 27,00 |
| 08.04.2026 | 28,54 | 28,63 | 27,53 | 27,80 | 0,58% | 16,00 |
| 07.04.2026 | 27,48 | 27,86 | 27,05 | 27,64 | 0,44% | 15,00 |
| 02.04.2026 | 27,08 | 27,54 | 27,02 | 27,52 | -0,22% | - |
| 01.04.2026 | 27,46 | 27,69 | 27,17 | 27,58 | 0,36% | - |
| 31.03.2026 | 27,06 | 27,52 | 26,90 | 27,48 | 2,54% | 400,00 |
| 30.03.2026 | 26,94 | 27,21 | 26,66 | 26,80 | 0,15% | 24,00 |
| 27.03.2026 | 27,38 | 27,63 | 26,76 | 26,76 | -1,47% | - |
| 26.03.2026 | 26,54 | 27,47 | 26,33 | 27,16 | 1,57% | - |
| 25.03.2026 | 26,42 | 26,88 | 25,85 | 26,74 | 0,15% | 90,00 |
| 24.03.2026 | 26,92 | 27,04 | 26,22 | 26,70 | -1,26% | - |
| 23.03.2026 | 27,08 | 27,54 | 26,61 | 27,04 | -1,13% | 992,00 |
| 20.03.2026 | 27,36 | 28,21 | 27,05 | 27,35 | -0,62% | - |
| 19.03.2026 | 27,82 | 28,01 | 27,18 | 27,52 | -0,58% | 380,00 |
| 18.03.2026 | 28,62 | 28,62 | 27,66 | 27,68 | -2,74% | - |
| 17.03.2026 | 28,00 | 28,55 | 27,91 | 28,46 | 0,21% | - |
| 16.03.2026 | 28,14 | 28,48 | 27,46 | 28,40 | 1,57% | 28,00 |
| 13.03.2026 | 28,14 | 28,58 | 27,83 | 27,96 | -0,64% | 123,00 |
| 12.03.2026 | 28,34 | 28,51 | 27,91 | 28,14 | -2,02% | 101,00 |
| 11.03.2026 | 29,18 | 29,20 | 28,39 | 28,72 | -0,97% | 672,00 |
| 10.03.2026 | 29,94 | 30,22 | 28,94 | 29,00 | -3,91% | - |
| 09.03.2026 | 29,19 | 30,38 | 29,04 | 30,18 | 1,00% | 1.816,00 |
| 06.03.2026 | 30,02 | 30,22 | 29,63 | 29,88 | -0,40% | 57,00 |
| 05.03.2026 | 29,68 | 30,31 | 29,61 | 30,00 | 0,27% | 572,00 |
| 04.03.2026 | 28,76 | 29,94 | 28,72 | 29,92 | 2,96% | - |
| 03.03.2026 | 29,26 | 29,28 | 28,45 | 29,06 | -1,29% | 5.200,00 |
| 02.03.2026 | 28,99 | 29,58 | 28,84 | 29,44 | 0,20% | 15,00 |
| 27.02.2026 | 28,04 | 29,57 | 28,04 | 29,38 | 4,41% | 104,00 |
| 26.02.2026 | 28,08 | 28,23 | 27,75 | 28,14 | -0,07% | 5.400,00 |
| 25.02.2026 | 28,90 | 28,92 | 27,88 | 28,16 | -2,36% | 2.318,00 |
| 24.02.2026 | 28,70 | 29,01 | 28,17 | 28,84 | 0,98% | 36,00 |
| 23.02.2026 | 28,44 | 29,49 | 28,41 | 28,56 | -0,70% | 15,00 |
| 20.02.2026 | 29,58 | 30,82 | 27,99 | 28,76 | -2,57% | - |
| 19.02.2026 | 29,16 | 29,52 | 28,90 | 29,52 | 0,75% | 88,00 |
| 18.02.2026 | 29,22 | 29,38 | 28,73 | 29,30 | -0,14% | 1.542,00 |
| 17.02.2026 | 28,66 | 29,38 | 28,60 | 29,34 | 1,80% | - |
| 16.02.2026 | 28,72 | 29,22 | 28,58 | 28,82 | 1,55% | 3.110,00 |