Echtzeit-Aktienkurs Alm Brand A/S
Bid:
Ask:
Aktienkurse zur Alm Brand A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,06% | - |
30.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,23% | - |
27.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | - |
23.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,23% | - |
20.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,17% | - |
19.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -3,39% | 200,00 |
18.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,54% | - |
17.12.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 1,40% | - |
16.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,16% | - |
13.12.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -0,11% | - |
12.12.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,49% | - |
11.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,43% | - |
10.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,23% | - |
09.12.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 1,80% | - |
06.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,49% | - |
05.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,33% | - |
04.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,43% | - |
03.12.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 2,73% | - |
02.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,76% | - |
29.11.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
28.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,39% | - |
27.11.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -1,87% | - |
26.11.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,92% | - |
25.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -6,13% | - |
22.11.2024 | 1,73 | 1,86 | 1,73 | 1,86 | 8,65% | 229,00 |
21.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,53% | - |
20.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,56% | - |
19.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,88% | - |
18.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,35% | - |
15.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,12% | - |
14.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,35% | - |
13.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,40% | - |
12.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
11.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,68% | - |
08.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,39% | - |
07.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,63% | - |
06.11.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 2,46% | - |
05.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,56% | - |
04.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,69% | - |
01.11.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,81% | - |
31.10.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,69% | 1.000,00 |
30.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,06% | - |
29.10.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,92% | - |
28.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,40% | - |
25.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
24.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,81% | - |
23.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
22.10.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,28% | - |
21.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,46% | - |
18.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,34% | - |
17.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,24% | - |
16.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,06% | - |
15.10.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 1,41% | 891,00 |
14.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,57% | - |
11.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,11% | - |
10.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,03% | - |
09.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,57% | - |
08.10.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 2,44% | - |
07.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,12% | - |
04.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,92% | - |
03.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,67% | - |
02.10.2024 | 1,73 | 1,80 | 1,73 | 1,80 | 4,41% | 373,00 |
01.10.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | - |
30.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 4,34% | - |
27.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
26.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,05% | - |
25.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
24.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,10% | - |
23.09.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,86% | - |
20.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,19% | - |
19.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
18.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,11% | - |
17.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,16% | - |
16.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,37% | - |
13.09.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 5,12% | - |
12.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
11.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
10.09.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 1,34% | - |
09.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,88% | - |
06.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
05.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,51% | - |
04.09.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -1,63% | - |
03.09.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 1,01% | - |
02.09.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -6,39% | - |
30.08.2024 | 1,57 | 1,69 | 1,57 | 1,69 | 8,89% | 2.311,00 |
29.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,45% | - |
28.08.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,59% | - |
27.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -7,47% | - |
26.08.2024 | 1,54 | 1,66 | 1,54 | 1,66 | 6,27% | 1.644,00 |
23.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
22.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,35% | - |
21.08.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 1,37% | - |
20.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,54% | - |
19.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -5,39% | - |
16.08.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 4,83% | 1.500,00 |
15.08.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -4,66% | - |
14.08.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,35% | - |
13.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
12.08.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,49% | - |
09.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,06% | - |