23,675€
-0,53%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 23,88 | 23,93 | 23,65 | 23,90 | 0,42% | - |
| 04.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,85% | - |
| 03.12.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -4,02% | - |
| 02.12.2025 | 22,35 | 23,65 | 22,35 | 23,65 | 8,74% | 4.541,00 |
| 01.12.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | - |
| 28.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,10% | - |
| 27.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 2,14% | - |
| 26.11.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 5,63% | 250,00 |
| 25.11.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,81% | - |
| 24.11.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,75% | - |
| 21.11.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,62% | - |
| 20.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,34% | - |
| 19.11.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,51% | - |
| 18.11.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,21% | - |
| 17.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,12% | - |
| 14.11.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,40% | - |
| 13.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,91% | - |
| 12.11.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,51% | - |
| 11.11.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,80% | - |
| 10.11.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 2,37% | - |
| 07.11.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -1,72% | - |
| 06.11.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 2,28% | - |
| 05.11.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -2,13% | - |
| 04.11.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,10% | - |
| 03.11.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,61% | - |
| 31.10.2025 | 19,76 | 19,76 | 19,60 | 19,60 | -2,97% | 35,00 |
| 30.10.2025 | 19,48 | 20,20 | 19,48 | 20,20 | -6,26% | 10,00 |
| 29.10.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 1,89% | - |
| 28.10.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -4,08% | - |
| 27.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 3,52% | - |
| 24.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 23.10.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,43% | - |
| 22.10.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 1,45% | - |
| 21.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 4,61% | - |
| 20.10.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -4,41% | - |
| 17.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,24% | - |
| 16.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 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% | - |