20,800€
0,73%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,80 | 20,80 | 20,65 | 20,65 | 1,72% | 50,00 |
| 14.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 13.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,20% | - |
| 10.10.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 09.10.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,89% | - |
| 08.10.2025 | 20,60 | 21,15 | 20,60 | 21,15 | 1,93% | 5,00 |
| 07.10.2025 | 20,70 | 20,75 | 20,70 | 20,75 | -1,43% | 50,00 |
| 06.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 03.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,72% | - |
| 02.10.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,42% | - |
| 01.10.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,24% | - |
| 30.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
| 29.09.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,95% | - |
| 26.09.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 1,44% | - |
| 25.09.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,72% | - |
| 24.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 23.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,65% | - |
| 22.09.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,85% | - |
| 19.09.2025 | 21,30 | 21,65 | 21,30 | 21,65 | 1,64% | 5,00 |
| 18.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 17.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 16.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | - |
| 15.09.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,92% | - |
| 12.09.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | - |
| 10.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 09.09.2025 | 20,43 | 21,03 | 20,20 | 20,85 | 1,83% | - |
| 08.09.2025 | 21,13 | 21,13 | 20,30 | 20,48 | -1,56% | - |
| 05.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 04.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,09% | - |
| 03.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -2,55% | - |
| 02.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 01.09.2025 | 21,95 | 22,20 | 21,95 | 22,20 | -0,22% | 500,00 |
| 29.08.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 28.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,56% | - |
| 26.08.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,22% | - |
| 25.08.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 1,54% | - |
| 22.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,44% | - |
| 21.08.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,30% | - |
| 20.08.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,00% | - |
| 19.08.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,00% | - |
| 18.08.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -1,07% | - |
| 15.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 14.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 13.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | - |
| 12.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 11.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,22% | - |
| 08.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | - |
| 07.08.2025 | 23,00 | 23,00 | 22,70 | 22,70 | -1,30% | 442,00 |
| 06.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,00% | - |
| 05.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,74% | - |
| 04.08.2025 | 22,45 | 22,95 | 22,45 | 22,95 | 1,10% | 6,00 |
| 01.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 31.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 9,98% | - |
| 30.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -1,20% | - |
| 29.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 28.07.2025 | 21,40 | 21,40 | 20,85 | 20,85 | -1,42% | 100,00 |
| 25.07.2025 | 20,70 | 21,25 | 20,70 | 21,15 | 0,71% | 230,00 |
| 24.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,69% | - |
| 23.07.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 1,24% | - |
| 22.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 21.07.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 18.07.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,73% | - |
| 17.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,67% | - |
| 15.07.2025 | 20,45 | 20,95 | 20,45 | 20,95 | 2,20% | 10,00 |
| 14.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 11.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -2,14% | 200,00 |
| 10.07.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 09.07.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 1,46% | - |
| 08.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,74% | - |
| 07.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 04.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | - |
| 03.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 02.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 01.07.2025 | 20,55 | 20,60 | 20,55 | 20,60 | 3,00% | 20,00 |
| 30.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,42% | - |
| 27.06.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 2,71% | - |
| 26.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 25.06.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 2,94% | 50,00 |
| 24.06.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 2,81% | - |
| 23.06.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,54% | - |
| 20.06.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,54% | - |
| 19.06.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,54% | - |
| 18.06.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,22% | - |
| 17.06.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,77% | - |
| 16.06.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,11% | - |
| 13.06.2025 | 17,94 | 18,12 | 17,82 | 18,12 | -0,44% | 500,00 |
| 12.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,11% | - |
| 11.06.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,11% | - |
| 10.06.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,67% | - |
| 09.06.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,33% | - |
| 06.06.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -1,43% | - |
| 05.06.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,88% | - |
| 04.06.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,63% | - |
| 03.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,65% | - |
| 02.06.2025 | 18,06 | 18,50 | 18,06 | 18,50 | 3,35% | 150,00 |
| 30.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,11% | - |
| 29.05.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 1,13% | - |
| 28.05.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -1,88% | - |