22,450€
-0,66%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,88 | 23,13 | 22,38 | 22,53 | -1,96% | - |
| 31.07.2025 | 22,80 | 23,15 | 22,65 | 22,98 | 1,55% | - |
| 30.07.2025 | 20,68 | 22,93 | 20,68 | 22,63 | 9,17% | - |
| 29.07.2025 | 20,98 | 21,08 | 20,63 | 20,73 | -1,07% | 3.000,00 |
| 28.07.2025 | 21,58 | 21,58 | 20,93 | 20,95 | -1,76% | 400,00 |
| 25.07.2025 | 20,98 | 21,35 | 20,73 | 21,33 | 1,91% | 600,00 |
| 24.07.2025 | 21,13 | 21,13 | 20,75 | 20,93 | -0,24% | - |
| 23.07.2025 | 20,65 | 21,13 | 20,53 | 20,98 | 2,19% | - |
| 22.07.2025 | 20,50 | 20,73 | 20,38 | 20,53 | 0,24% | - |
| 21.07.2025 | 20,58 | 20,68 | 20,43 | 20,48 | -0,36% | - |
| 18.07.2025 | 20,58 | 20,68 | 20,28 | 20,55 | -0,12% | - |
| 17.07.2025 | 20,83 | 20,93 | 20,53 | 20,58 | -0,36% | - |
| 16.07.2025 | 20,80 | 21,05 | 20,60 | 20,65 | -0,84% | - |
| 15.07.2025 | 20,68 | 20,88 | 20,55 | 20,83 | 1,22% | - |
| 14.07.2025 | 20,68 | 20,85 | 20,30 | 20,58 | -1,32% | - |
| 11.07.2025 | 20,98 | 21,03 | 20,75 | 20,85 | -0,71% | - |
| 10.07.2025 | 21,33 | 21,33 | 20,85 | 21,00 | -1,18% | - |
| 09.07.2025 | 21,10 | 21,33 | 21,00 | 21,25 | 0,83% | - |
| 08.07.2025 | 20,75 | 21,50 | 20,75 | 21,08 | 1,57% | - |
| 07.07.2025 | 20,58 | 20,80 | 20,58 | 20,75 | 1,10% | - |
| 04.07.2025 | 20,78 | 20,85 | 20,48 | 20,53 | -1,44% | 20,00 |
| 03.07.2025 | 20,10 | 20,85 | 20,10 | 20,83 | 2,46% | - |
| 02.07.2025 | 20,38 | 20,40 | 20,01 | 20,33 | -0,25% | - |
| 01.07.2025 | 20,70 | 20,85 | 20,20 | 20,38 | -1,57% | - |
| 30.06.2025 | 20,28 | 20,70 | 20,20 | 20,70 | 2,48% | - |
| 27.06.2025 | 19,95 | 20,25 | 19,92 | 20,20 | 1,13% | - |
| 26.06.2025 | 19,20 | 20,18 | 19,20 | 19,98 | 2,96% | 400,00 |
| 25.06.2025 | 19,38 | 19,44 | 19,17 | 19,40 | -0,10% | - |
| 24.06.2025 | 18,76 | 19,57 | 18,76 | 19,42 | 1,78% | - |
| 23.06.2025 | 18,74 | 19,08 | 18,60 | 19,08 | 1,60% | - |
| 20.06.2025 | 18,85 | 19,08 | 18,69 | 18,78 | 0,48% | - |
| 19.06.2025 | 18,68 | 18,94 | 18,66 | 18,69 | -0,48% | - |
| 18.06.2025 | 18,46 | 18,86 | 18,46 | 18,78 | 1,84% | - |
| 17.06.2025 | 18,48 | 18,53 | 18,35 | 18,44 | -0,49% | - |
| 16.06.2025 | 18,36 | 18,67 | 18,34 | 18,53 | 1,59% | - |
| 13.06.2025 | 18,15 | 18,42 | 18,07 | 18,24 | -0,98% | - |
| 12.06.2025 | 18,43 | 18,55 | 18,29 | 18,42 | -0,32% | - |
| 11.06.2025 | 18,39 | 18,54 | 18,31 | 18,48 | 0,33% | - |
| 10.06.2025 | 18,38 | 18,54 | 18,35 | 18,42 | 0,33% | - |
| 09.06.2025 | 18,26 | 18,43 | 18,13 | 18,36 | 0,93% | - |
| 06.06.2025 | 18,19 | 18,36 | 18,18 | 18,19 | 0,17% | 84,00 |
| 05.06.2025 | 18,46 | 18,48 | 18,16 | 18,16 | -1,73% | - |
| 04.06.2025 | 18,30 | 18,56 | 18,24 | 18,48 | 1,20% | - |
| 03.06.2025 | 18,60 | 18,65 | 18,23 | 18,26 | -2,14% | - |
| 02.06.2025 | 18,30 | 18,66 | 18,19 | 18,66 | 1,74% | - |
| 30.05.2025 | 18,11 | 18,36 | 18,09 | 18,34 | 1,38% | - |
| 29.05.2025 | 18,14 | 18,16 | 18,02 | 18,09 | 0,39% | - |
| 28.05.2025 | 17,72 | 18,06 | 17,72 | 18,02 | 0,22% | - |
| 27.05.2025 | 18,12 | 18,16 | 17,84 | 17,98 | -0,77% | 9.000,00 |
| 26.05.2025 | 17,79 | 18,16 | 17,64 | 18,12 | 2,72% | - |
| 23.05.2025 | 17,99 | 18,08 | 17,55 | 17,64 | -2,00% | - |
| 22.05.2025 | 17,71 | 18,08 | 17,52 | 18,00 | 1,47% | 1.260,00 |
| 21.05.2025 | 17,90 | 18,45 | 17,13 | 17,74 | -1,11% | 90,00 |
| 20.05.2025 | 17,89 | 18,01 | 17,69 | 17,94 | 0,00% | 1.136,00 |
| 19.05.2025 | 17,79 | 18,03 | 17,73 | 17,94 | 0,62% | - |
| 16.05.2025 | 17,78 | 17,89 | 17,66 | 17,83 | 0,22% | - |
| 15.05.2025 | 17,26 | 17,79 | 17,25 | 17,79 | 2,89% | 84,00 |
| 14.05.2025 | 17,31 | 17,35 | 17,25 | 17,29 | -0,17% | 665,00 |
| 13.05.2025 | 17,26 | 17,36 | 17,24 | 17,32 | 0,00% | - |
| 12.05.2025 | 17,40 | 17,40 | 17,07 | 17,32 | 0,00% | 2.400,00 |
| 09.05.2025 | 17,32 | 17,39 | 17,05 | 17,32 | 0,23% | - |
| 08.05.2025 | 17,18 | 17,37 | 17,09 | 17,28 | 0,17% | 830,00 |
| 07.05.2025 | 17,10 | 17,26 | 17,03 | 17,25 | 1,00% | 128,00 |
| 06.05.2025 | 17,39 | 17,84 | 16,81 | 17,08 | -2,18% | - |
| 05.05.2025 | 17,40 | 17,63 | 17,03 | 17,46 | 0,63% | 2.920,00 |
| 02.05.2025 | 17,39 | 17,43 | 17,14 | 17,35 | 0,12% | 439,00 |
| 30.04.2025 | 16,87 | 17,33 | 16,87 | 17,33 | 2,97% | 60,00 |
| 29.04.2025 | 16,58 | 16,83 | 16,43 | 16,83 | 1,32% | - |
| 28.04.2025 | 15,71 | 16,91 | 15,70 | 16,61 | 5,46% | - |
| 25.04.2025 | 16,12 | 16,20 | 15,53 | 15,75 | -2,11% | - |
| 24.04.2025 | 16,08 | 16,23 | 16,06 | 16,09 | -0,06% | - |
| 23.04.2025 | 16,44 | 16,52 | 16,06 | 16,10 | -1,47% | - |
| 22.04.2025 | 16,08 | 16,35 | 16,07 | 16,34 | 1,30% | - |
| 17.04.2025 | 16,06 | 16,21 | 15,85 | 16,13 | 1,38% | - |
| 16.04.2025 | 15,37 | 16,06 | 15,36 | 15,91 | 2,45% | - |
| 15.04.2025 | 15,32 | 15,57 | 15,31 | 15,53 | 1,30% | - |
| 14.04.2025 | 15,29 | 15,39 | 15,24 | 15,33 | 0,52% | - |
| 11.04.2025 | 15,27 | 15,30 | 14,97 | 15,25 | 0,26% | - |
| 10.04.2025 | 15,41 | 15,77 | 14,78 | 15,21 | -1,74% | - |
| 09.04.2025 | 14,64 | 15,56 | 14,49 | 15,48 | 5,81% | - |
| 08.04.2025 | 14,88 | 15,05 | 14,48 | 14,63 | -0,61% | - |
| 07.04.2025 | 14,15 | 14,92 | 13,59 | 14,72 | 2,51% | - |
| 04.04.2025 | 15,05 | 15,11 | 14,36 | 14,36 | -4,58% | - |
| 03.04.2025 | 14,63 | 15,18 | 14,57 | 15,05 | 0,60% | - |
| 02.04.2025 | 14,77 | 14,99 | 14,68 | 14,96 | 1,08% | - |
| 01.04.2025 | 14,70 | 14,87 | 14,54 | 14,80 | 0,54% | - |
| 31.03.2025 | 14,93 | 15,07 | 14,51 | 14,72 | -2,13% | - |
| 28.03.2025 | 15,07 | 15,17 | 15,03 | 15,04 | -0,66% | - |
| 27.03.2025 | 15,20 | 15,29 | 15,07 | 15,14 | -0,39% | - |
| 26.03.2025 | 15,35 | 15,49 | 15,20 | 15,20 | -1,17% | - |
| 25.03.2025 | 14,93 | 15,38 | 14,92 | 15,38 | 3,01% | - |
| 24.03.2025 | 15,07 | 15,21 | 14,89 | 14,93 | -0,47% | - |
| 21.03.2025 | 15,60 | 15,60 | 14,90 | 15,00 | -9,75% | - |
| 20.03.2025 | 16,38 | 16,62 | 16,25 | 16,62 | 1,40% | - |
| 19.03.2025 | 16,28 | 16,44 | 16,14 | 16,39 | 0,68% | 200,00 |
| 18.03.2025 | 16,23 | 16,39 | 16,19 | 16,28 | 0,43% | - |
| 17.03.2025 | 16,40 | 16,43 | 16,12 | 16,21 | -1,28% | - |
| 14.03.2025 | 16,18 | 16,46 | 16,11 | 16,42 | 1,61% | - |
| 13.03.2025 | 16,61 | 16,63 | 16,14 | 16,16 | -2,83% | - |
| 12.03.2025 | 16,66 | 16,81 | 16,52 | 16,63 | -0,18% | - |