18,190€
-0,27%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 17,92 | 18,10 | 17,92 | 18,06 | 2,73% | 2.484,00 |
| 26.05.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -1,12% | - |
| 23.05.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 1,25% | - |
| 22.05.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -2,98% | - |
| 21.05.2025 | 17,64 | 18,10 | 17,64 | 18,10 | 2,38% | 300,00 |
| 20.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,78% | - |
| 19.05.2025 | 17,98 | 18,00 | 17,98 | 18,00 | 2,51% | 861,00 |
| 16.05.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -2,44% | - |
| 15.05.2025 | 17,04 | 18,00 | 17,04 | 18,00 | 5,26% | 26,00 |
| 14.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 13.05.2025 | 17,04 | 17,50 | 17,04 | 17,50 | 1,86% | 1.383,00 |
| 12.05.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,58% | - |
| 09.05.2025 | 17,10 | 17,28 | 17,10 | 17,28 | -1,14% | 65,00 |
| 08.05.2025 | 16,96 | 17,48 | 16,96 | 17,48 | 0,11% | 35,00 |
| 07.05.2025 | 16,90 | 17,58 | 16,90 | 17,46 | 1,75% | 1.337,00 |
| 06.05.2025 | 17,56 | 17,56 | 17,16 | 17,16 | -2,39% | 150,00 |
| 05.05.2025 | 17,42 | 17,66 | 17,42 | 17,58 | 0,00% | 240,00 |
| 02.05.2025 | 17,20 | 17,58 | 17,20 | 17,58 | 6,03% | 200,00 |
| 30.04.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 1,22% | - |
| 29.04.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 5,68% | - |
| 28.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 25.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,25% | - |
| 24.04.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -2,34% | - |
| 23.04.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 2,40% | - |
| 22.04.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,13% | - |
| 17.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 4,07% | - |
| 16.04.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,79% | - |
| 15.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,13% | - |
| 14.04.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 0,40% | - |
| 11.04.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -1,05% | - |
| 10.04.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 5,11% | - |
| 09.04.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -1,09% | - |
| 08.04.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 3,10% | - |
| 07.04.2025 | 13,90 | 14,20 | 13,90 | 14,20 | -4,31% | 53,00 |
| 04.04.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 2,34% | - |
| 03.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,41% | - |
| 02.04.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,41% | - |
| 01.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,76% | - |
| 31.03.2025 | 14,72 | 14,76 | 14,72 | 14,76 | -0,81% | 215,00 |
| 28.03.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,53% | - |
| 27.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,32% | - |
| 26.03.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -1,94% | - |
| 25.03.2025 | 14,72 | 15,46 | 14,72 | 15,46 | 3,07% | 175,00 |
| 24.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,22% | 100,00 |
| 21.03.2025 | 15,38 | 15,38 | 15,34 | 15,34 | -5,19% | 100,00 |
| 20.03.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,75% | - |
| 19.03.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,00% | - |
| 18.03.2025 | 16,00 | 16,06 | 16,00 | 16,06 | -0,74% | 240,00 |
| 17.03.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 1,38% | - |
| 14.03.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -2,80% | - |
| 13.03.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,24% | - |
| 12.03.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,73% | - |
| 11.03.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,57% | - |
| 10.03.2025 | 16,14 | 16,60 | 16,14 | 16,60 | 3,62% | 208,00 |
| 07.03.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -3,61% | - |
| 06.03.2025 | 16,22 | 16,62 | 16,22 | 16,62 | -1,07% | 88,00 |
| 05.03.2025 | 16,00 | 16,80 | 16,00 | 16,80 | 4,35% | 155,00 |
| 04.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 03.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,11% | - |
| 28.02.2025 | 15,84 | 16,18 | 15,84 | 16,18 | 1,76% | 114,00 |
| 27.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,15% | - |
| 26.02.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,51% | - |
| 25.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 24.02.2025 | 15,92 | 16,20 | 15,92 | 16,20 | 2,27% | 700,00 |
| 21.02.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,38% | - |
| 20.02.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -2,11% | - |
| 19.02.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,50% | - |
| 18.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,75% | - |
| 17.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,89% | - |
| 14.02.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,50% | - |
| 13.02.2025 | 15,90 | 16,02 | 15,90 | 16,02 | 0,00% | 300,00 |
| 12.02.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,62% | - |
| 11.02.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,25% | - |
| 10.02.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,25% | - |
| 07.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -1,84% | - |
| 06.02.2025 | 15,98 | 16,34 | 15,98 | 16,34 | 2,38% | 80,00 |
| 05.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,62% | - |
| 04.02.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,25% | - |
| 03.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,25% | - |
| 31.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,86% | - |
| 30.01.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,93% | - |
| 29.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,88% | - |
| 28.01.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,63% | - |
| 27.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -3,29% | - |
| 24.01.2025 | 15,96 | 16,48 | 15,96 | 16,42 | 2,24% | 40,00 |
| 23.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,63% | - |
| 22.01.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,00% | - |
| 21.01.2025 | 15,80 | 15,96 | 15,80 | 15,96 | 1,14% | 195,00 |
| 20.01.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,15% | - |
| 17.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,69% | - |
| 16.01.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 2,82% | - |
| 15.01.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,40% | - |