24,650€
0,61%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 23.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 22.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,00% | - |
| 21.04.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,99% | - |
| 20.04.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 17.04.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,59% | - |
| 16.04.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 1,00% | - |
| 15.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 14.04.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,61% | - |
| 13.04.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,20% | - |
| 10.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,00% | - |
| 09.04.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -1,96% | - |
| 08.04.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 5,38% | - |
| 07.04.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,41% | - |
| 02.04.2026 | 23,75 | 24,25 | 23,75 | 24,25 | 1,89% | 60,00 |
| 01.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 31.03.2026 | 23,30 | 23,95 | 23,30 | 23,95 | 3,68% | 69,00 |
| 30.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -2,33% | - |
| 27.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | - |
| 26.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,63% | - |
| 25.03.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 0,64% | - |
| 24.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,87% | - |
| 23.03.2026 | 23,10 | 24,55 | 23,10 | 24,55 | 0,20% | 19,00 |
| 20.03.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,41% | - |
| 19.03.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -4,42% | - |
| 18.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,57% | - |
| 17.03.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 1,36% | - |
| 16.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,19% | - |
| 13.03.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,15% | - |
| 12.03.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 11.03.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,19% | - |
| 10.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,19% | - |
| 09.03.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,59% | - |
| 06.03.2026 | 27,30 | 27,30 | 27,05 | 27,05 | 0,93% | 35,00 |
| 05.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,56% | - |
| 04.03.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -2,56% | - |
| 03.03.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -1,62% | 95,00 |
| 02.03.2026 | 28,35 | 28,35 | 27,80 | 27,80 | -4,63% | 74,00 |
| 27.02.2026 | 28,60 | 29,15 | 28,60 | 29,15 | 0,69% | 30,00 |
| 26.02.2026 | 28,15 | 28,95 | 28,15 | 28,95 | -0,17% | 70,00 |
| 25.02.2026 | 28,30 | 29,00 | 28,30 | 29,00 | 2,47% | 250,00 |
| 24.02.2026 | 28,10 | 28,30 | 28,10 | 28,30 | -0,53% | 250,00 |
| 23.02.2026 | 28,25 | 28,45 | 28,15 | 28,45 | 1,61% | 355,00 |
| 20.02.2026 | 28,05 | 28,10 | 27,65 | 28,00 | 0,72% | 286,00 |
| 19.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 18.02.2026 | 27,35 | 27,80 | 27,35 | 27,80 | 2,58% | 20,00 |
| 17.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | - |
| 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% | - |