1,634€
3,94%
Echtzeit-Aktienkurs Alm Brand A/S
Bid:
Ask:
Aktienkurse zur Alm Brand A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,54 | 1,57 | 1,54 | 1,57 | -0,32% | - |
| 15.04.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -1,75% | - |
| 12.04.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,13% | - |
| 11.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 10.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -7,61% | - |
| 09.04.2024 | 1,63 | 1,74 | 1,63 | 1,74 | 5,92% | 100,00 |
| 08.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 05.04.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -6,61% | - |
| 04.04.2024 | 1,69 | 1,77 | 1,68 | 1,77 | 2,31% | 4.663,00 |
| 03.04.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 1,76% | - |
| 02.04.2024 | 1,73 | 1,73 | 1,70 | 1,70 | 0,29% | - |
| 28.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,17% | - |
| 27.03.2024 | 1,69 | 1,72 | 1,69 | 1,72 | -0,92% | - |
| 26.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,18% | - |
| 25.03.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,68% | - |
| 22.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 21.03.2024 | 1,69 | 1,72 | 1,69 | 1,72 | -5,69% | - |
| 20.03.2024 | 1,67 | 1,83 | 1,67 | 1,83 | 8,69% | 100,00 |
| 19.03.2024 | 1,66 | 1,79 | 1,66 | 1,68 | -5,83% | 750,00 |
| 18.03.2024 | 1,67 | 1,79 | 1,67 | 1,79 | 6,00% | 2.500,00 |
| 15.03.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,06% | - |
| 14.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,45% | - |
| 13.03.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,65% | - |
| 12.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -7,90% | - |
| 11.03.2024 | 1,65 | 1,77 | 1,65 | 1,77 | 8,45% | 247,00 |
| 08.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,27% | - |
| 07.03.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 0,49% | - |
| 06.03.2024 | 1,63 | 1,65 | 1,63 | 1,65 | -0,30% | - |
| 05.03.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -2,99% | - |
| 04.03.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 0,83% | - |
| 01.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,71% | - |
| 29.02.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,43% | - |
| 28.02.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,33% | - |
| 27.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,39% | - |
| 26.02.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 2,82% | - |
| 23.02.2024 | 1,65 | 1,67 | 1,65 | 1,67 | -1,36% | - |
| 22.02.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 1,38% | - |
| 21.02.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,59% | - |
| 20.02.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,55% | - |
| 19.02.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,03% | - |
| 16.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,18% | - |
| 15.02.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 2,10% | - |
| 14.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,43% | - |
| 13.02.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,63% | - |
| 12.02.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 09.02.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,31% | - |
| 08.02.2024 | 1,59 | 1,62 | 1,59 | 1,59 | -0,69% | - |
| 07.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,30% | - |
| 06.02.2024 | 1,59 | 1,62 | 1,59 | 1,62 | -0,55% | - |
| 05.02.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 1,24% | - |
| 02.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,17% | - |
| 01.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | -0,43% | - |
| 31.01.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,93% | - |
| 30.01.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,38% | - |
| 29.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,87% | - |
| 26.01.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 0,37% | - |
| 25.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,25% | - |
| 24.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,25% | - |
| 23.01.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 3,08% | - |
| 22.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,76% | - |
| 19.01.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,53% | - |
| 18.01.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 0,00% | - |
| 17.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,04% | - |
| 16.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,47% | - |
| 15.01.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 1,76% | - |
| 12.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,79% | - |
| 11.01.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,03% | - |
| 10.01.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -0,77% | - |
| 09.01.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,32% | - |
| 08.01.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 2,51% | - |
| 05.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,46% | - |
| 04.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -6,85% | - |
| 03.01.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 3,45% | 810,00 |
| 02.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,62% | - |
| 29.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 28.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -0,58% | - |
| 27.12.2023 | 1,52 | 1,55 | 1,52 | 1,55 | 2,11% | - |
| 22.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -0,72% | - |
| 21.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -1,80% | - |
| 20.12.2023 | 1,55 | 1,56 | 1,55 | 1,56 | -0,19% | - |
| 19.12.2023 | 1,55 | 1,56 | 1,55 | 1,56 | -0,13% | - |
| 18.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | - |
| 15.12.2023 | 1,57 | 1,58 | 1,57 | 1,58 | 0,83% | - |
| 14.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -1,88% | - |
| 13.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -10,85% | - |
| 12.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 13,02% | 300,00 |
| 11.12.2023 | 1,55 | 1,58 | 1,55 | 1,58 | 0,38% | - |
| 08.12.2023 | 1,57 | 1,58 | 1,57 | 1,58 | -0,38% | - |
| 07.12.2023 | 1,59 | 1,59 | 1,58 | 1,58 | 1,54% | - |
| 06.12.2023 | 1,55 | 1,56 | 1,55 | 1,56 | 2,30% | - |
| 05.12.2023 | 1,46 | 1,53 | 1,46 | 1,52 | 4,67% | - |
| 04.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -1,29% | - |
| 01.12.2023 | 1,44 | 1,47 | 1,44 | 1,47 | 2,22% | - |
| 30.11.2023 | 1,43 | 1,44 | 1,43 | 1,44 | 0,14% | - |
| 29.11.2023 | 1,42 | 1,44 | 1,42 | 1,44 | 0,07% | - |
| 28.11.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -1,10% | - |
| 27.11.2023 | 1,43 | 1,46 | 1,43 | 1,46 | 4,60% | - |
| 24.11.2023 | 1,35 | 1,39 | 1,35 | 1,39 | 1,61% | - |
| 23.11.2023 | 1,32 | 1,37 | 1,32 | 1,37 | 2,78% | - |
| 22.11.2023 | 1,34 | 1,34 | 1,33 | 1,33 | -1,77% | - |