27,500€
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 27,38 | 27,38 | 27,10 | 27,35 | -0,55% | - |
| 16.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 3,19% | 500,00 |
| 13.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -1,84% | - |
| 12.02.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -0,91% | - |
| 11.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | - |
| 10.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |
| 09.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,94% | - |
| 06.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,93% | - |
| 05.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 1,90% | - |
| 04.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -2,05% | - |
| 03.02.2026 | 26,60 | 26,80 | 26,60 | 26,80 | -0,37% | 820,00 |
| 02.02.2026 | 25,50 | 26,90 | 25,50 | 26,90 | 4,26% | 75,00 |
| 30.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,19% | - |
| 28.01.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 0,78% | - |
| 27.01.2026 | 25,20 | 26,15 | 25,20 | 25,55 | 2,40% | 720,00 |
| 26.01.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,40% | - |
| 23.01.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,40% | - |
| 22.01.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | - |
| 21.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | - |
| 20.01.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 2,66% | - |
| 19.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 16.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 15.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 14.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,41% | - |
| 13.01.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,39% | - |
| 12.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,59% | - |
| 09.01.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 2,22% | - |
| 08.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 07.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 1,83% | - |
| 06.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -1,79% | - |
| 05.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,60% | - |
| 02.01.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 30.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 2,00 |
| 29.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 23.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,67% | - |
| 22.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | - |
| 19.12.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 3,59% | - |
| 18.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 17.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,63% | - |
| 16.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,42% | - |
| 15.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | - |
| 12.12.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
| 11.12.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,24% | - |
| 10.12.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -1,62% | - |
| 09.12.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 08.12.2025 | 24,45 | 24,60 | 24,45 | 24,60 | -1,60% | 550,00 |
| 05.12.2025 | 23,65 | 25,00 | 23,65 | 25,00 | 5,04% | 300,00 |
| 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% | - |