21,500€
5,65%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,45% | - |
| 23.07.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,98% | - |
| 22.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -2,15% | - |
| 21.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,79% | - |
| 20.07.2026 | 21,65 | 21,65 | 21,50 | 21,50 | -0,92% | 100,00 |
| 17.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 16.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | - |
| 14.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 13.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 10.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 09.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,60% | - |
| 08.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,67% | - |
| 07.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,13% | - |
| 06.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,68% | - |
| 03.07.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,92% | - |
| 02.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,23% | - |
| 01.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 30.06.2026 | 22,25 | 22,25 | 22,00 | 22,00 | -1,79% | 100,00 |
| 29.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | - |
| 26.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -1,57% | - |
| 25.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,11% | - |
| 24.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 2,27% | - |
| 23.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | - |
| 22.06.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 0,45% | - |
| 19.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,68% | - |
| 18.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,57% | - |
| 17.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -2,63% | - |
| 16.06.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,22% | - |
| 15.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 12.06.2026 | 22,55 | 22,55 | 22,50 | 22,50 | 2,04% | 250,00 |
| 11.06.2026 | 22,20 | 22,20 | 22,05 | 22,05 | 0,68% | 18,00 |
| 10.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,15% | - |
| 09.06.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 08.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.06.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | 15,00 |
| 04.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | - |
| 03.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | - |
| 02.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,57% | - |
| 01.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 2,06% | - |
| 29.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,69% | - |
| 28.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | - |
| 27.05.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -1,14% | - |
| 26.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,00% | - |
| 25.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 4,18% | - |
| 22.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,93% | - |
| 21.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,23% | - |
| 20.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 19.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | - |
| 18.05.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | - |
| 15.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -1,15% | - |
| 14.05.2026 | 21,85 | 21,85 | 21,70 | 21,70 | 1,64% | 75,00 |
| 13.05.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -0,23% | - |
| 12.05.2026 | 21,45 | 21,45 | 21,40 | 21,40 | -0,47% | 100,00 |
| 11.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 08.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -4,24% | - |
| 07.05.2026 | 22,15 | 22,40 | 22,15 | 22,40 | 5,91% | 116,00 |
| 06.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 1,20% | - |
| 05.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -5,00% | - |
| 04.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -8,45% | - |
| 29.04.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,41% | - |
| 28.04.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | - |
| 27.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 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% | - |