25,950€
-0,19%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 26,00 | 26,35 | 25,88 | 25,95 | -0,67% | 3.447,00 |
| 29.01.2026 | 26,08 | 26,15 | 25,78 | 26,13 | 0,58% | - |
| 28.01.2026 | 26,03 | 26,43 | 25,50 | 25,98 | 0,68% | - |
| 27.01.2026 | 25,55 | 25,93 | 25,25 | 25,80 | 1,28% | - |
| 26.01.2026 | 25,18 | 25,50 | 25,15 | 25,48 | 1,49% | - |
| 23.01.2026 | 25,18 | 25,43 | 25,10 | 25,10 | 0,00% | - |
| 22.01.2026 | 25,53 | 25,65 | 25,10 | 25,10 | -1,57% | - |
| 21.01.2026 | 25,30 | 25,60 | 24,83 | 25,50 | 1,09% | - |
| 20.01.2026 | 25,25 | 25,43 | 25,00 | 25,23 | -0,10% | - |
| 19.01.2026 | 24,33 | 25,38 | 24,30 | 25,25 | 0,80% | - |
| 16.01.2026 | 24,85 | 25,05 | 24,70 | 25,05 | 1,01% | - |
| 15.01.2026 | 25,08 | 25,08 | 24,73 | 24,80 | -0,60% | - |
| 14.01.2026 | 24,78 | 24,95 | 24,48 | 24,95 | 0,81% | - |
| 13.01.2026 | 25,03 | 25,13 | 24,70 | 24,75 | -1,30% | - |
| 12.01.2026 | 25,48 | 25,50 | 25,00 | 25,08 | -1,08% | 1.500,00 |
| 09.01.2026 | 25,58 | 25,58 | 25,25 | 25,35 | -0,98% | - |
| 08.01.2026 | 24,98 | 25,60 | 24,93 | 25,60 | 2,40% | - |
| 07.01.2026 | 25,28 | 25,68 | 24,93 | 25,00 | -0,79% | - |
| 06.01.2026 | 24,93 | 25,33 | 24,50 | 25,20 | 1,82% | - |
| 05.01.2026 | 25,50 | 25,50 | 24,73 | 24,75 | -1,59% | 7.950,00 |
| 02.01.2026 | 25,35 | 25,40 | 25,03 | 25,15 | 0,60% | 11.900,00 |
| 30.12.2025 | 25,23 | 25,28 | 25,00 | 25,00 | 0,20% | - |
| 29.12.2025 | 25,18 | 25,43 | 24,95 | 24,95 | 0,40% | - |
| 23.12.2025 | 24,85 | 25,38 | 24,85 | 24,85 | -0,20% | - |
| 22.12.2025 | 24,75 | 24,90 | 24,58 | 24,90 | 1,63% | - |
| 18.12.2025 | 23,90 | 24,78 | 23,90 | 24,50 | 2,51% | 550,00 |
| 17.12.2025 | 23,95 | 24,10 | 23,70 | 23,90 | 0,63% | - |
| 16.12.2025 | 23,95 | 24,05 | 23,75 | 23,75 | -0,73% | - |
| 15.12.2025 | 23,93 | 24,15 | 23,83 | 23,93 | -0,83% | - |
| 12.12.2025 | 24,13 | 24,15 | 24,13 | 24,13 | -1,13% | - |
| 11.12.2025 | 24,15 | 24,40 | 24,00 | 24,40 | 0,62% | 4,00 |
| 09.12.2025 | 24,33 | 24,88 | 24,25 | 24,25 | 0,83% | - |
| 08.12.2025 | 24,13 | 24,90 | 24,05 | 24,05 | 1,48% | - |
| 05.12.2025 | 24,00 | 24,18 | 23,60 | 23,70 | 0,42% | 860,00 |
| 04.12.2025 | 23,75 | 24,15 | 23,55 | 23,60 | -0,63% | 300,00 |
| 03.12.2025 | 22,93 | 24,43 | 22,78 | 23,75 | 5,09% | - |
| 02.12.2025 | 22,58 | 23,95 | 22,43 | 22,60 | 1,57% | - |
| 01.12.2025 | 21,98 | 22,48 | 21,85 | 22,25 | 2,30% | - |
| 28.11.2025 | 22,08 | 22,13 | 21,75 | 21,75 | 0,23% | - |
| 27.11.2025 | 21,70 | 22,13 | 21,28 | 21,70 | 2,36% | - |
| 26.11.2025 | 20,63 | 21,80 | 20,63 | 21,20 | 6,11% | - |
| 25.11.2025 | 20,09 | 21,10 | 19,82 | 19,98 | 0,50% | - |
| 24.11.2025 | 19,94 | 20,17 | 19,85 | 19,88 | 2,37% | - |
| 21.11.2025 | 19,52 | 19,94 | 19,42 | 19,42 | -0,72% | - |
| 20.11.2025 | 19,74 | 19,90 | 19,53 | 19,56 | 0,10% | - |
| 19.11.2025 | 19,63 | 19,85 | 19,48 | 19,54 | -0,66% | - |
| 18.11.2025 | 19,57 | 19,69 | 19,53 | 19,67 | 0,25% | - |
| 17.11.2025 | 19,74 | 19,94 | 19,62 | 19,62 | 0,62% | - |
| 14.11.2025 | 19,87 | 19,89 | 19,50 | 19,50 | -1,91% | - |
| 13.11.2025 | 20,25 | 20,30 | 19,88 | 19,88 | -0,85% | - |
| 12.11.2025 | 20,05 | 20,25 | 19,93 | 20,05 | 1,16% | - |
| 11.11.2025 | 19,96 | 20,15 | 19,82 | 19,82 | 0,51% | - |
| 10.11.2025 | 20,09 | 20,09 | 19,72 | 19,72 | 0,92% | - |
| 07.11.2025 | 19,63 | 19,94 | 19,54 | 19,54 | 0,51% | - |
| 06.11.2025 | 19,98 | 19,98 | 19,44 | 19,44 | -1,42% | - |
| 05.11.2025 | 19,51 | 20,15 | 19,48 | 19,72 | 1,75% | - |
| 04.11.2025 | 19,86 | 19,96 | 19,38 | 19,38 | -2,42% | - |
| 03.11.2025 | 19,85 | 20,12 | 19,84 | 19,86 | 1,22% | - |
| 31.10.2025 | 19,97 | 20,17 | 19,62 | 19,62 | -1,21% | - |
| 30.10.2025 | 19,72 | 20,22 | 19,72 | 19,86 | 0,00% | - |
| 29.10.2025 | 21,78 | 21,95 | 19,86 | 19,86 | -5,65% | - |
| 28.10.2025 | 21,30 | 21,55 | 21,05 | 21,05 | -0,94% | - |
| 27.10.2025 | 22,23 | 22,35 | 21,25 | 21,25 | -3,41% | - |
| 24.10.2025 | 21,45 | 22,33 | 21,35 | 22,00 | 3,29% | - |
| 23.10.2025 | 21,43 | 21,68 | 21,30 | 21,30 | 0,47% | - |
| 22.10.2025 | 21,23 | 21,60 | 21,13 | 21,20 | 3,16% | - |
| 21.10.2025 | 20,90 | 21,05 | 20,55 | 20,55 | -0,72% | - |
| 20.10.2025 | 20,80 | 20,95 | 20,50 | 20,70 | 0,00% | - |
| 17.10.2025 | 20,90 | 21,03 | 20,68 | 20,70 | 0,24% | - |
| 16.10.2025 | 20,73 | 21,05 | 20,53 | 20,65 | -0,96% | - |
| 15.10.2025 | 21,10 | 21,15 | 20,68 | 20,85 | 0,48% | - |
| 14.10.2025 | 20,58 | 21,05 | 20,43 | 20,75 | 1,72% | - |
| 13.10.2025 | 20,68 | 20,80 | 20,40 | 20,40 | -1,21% | - |
| 10.10.2025 | 20,95 | 20,98 | 20,55 | 20,65 | -0,24% | - |
| 09.10.2025 | 20,95 | 21,20 | 20,70 | 20,70 | 0,24% | - |
| 08.10.2025 | 20,83 | 21,13 | 20,65 | 20,65 | 0,00% | - |
| 07.10.2025 | 20,93 | 20,98 | 20,65 | 20,65 | 0,00% | - |
| 06.10.2025 | 21,23 | 21,25 | 20,53 | 20,65 | -1,20% | - |
| 03.10.2025 | 21,23 | 21,55 | 20,90 | 20,90 | -0,48% | - |
| 02.10.2025 | 21,08 | 21,30 | 20,90 | 21,00 | 0,72% | - |
| 01.10.2025 | 21,38 | 21,40 | 20,85 | 20,85 | -0,95% | - |
| 30.09.2025 | 21,43 | 21,53 | 21,05 | 21,05 | -0,47% | - |
| 29.09.2025 | 21,58 | 21,63 | 21,15 | 21,15 | -0,94% | - |
| 26.09.2025 | 21,38 | 21,75 | 21,30 | 21,35 | 2,15% | 300,00 |
| 25.09.2025 | 21,08 | 21,38 | 20,90 | 20,90 | 0,24% | - |
| 24.09.2025 | 20,98 | 21,18 | 20,85 | 20,85 | -0,95% | - |
| 23.09.2025 | 21,10 | 21,38 | 20,98 | 21,05 | 0,96% | - |
| 22.09.2025 | 21,50 | 21,50 | 20,85 | 20,85 | -1,65% | - |
| 19.09.2025 | 21,50 | 21,58 | 21,20 | 21,20 | -0,70% | - |
| 18.09.2025 | 21,48 | 21,90 | 21,35 | 21,35 | 0,00% | - |
| 17.09.2025 | 21,58 | 21,63 | 21,30 | 21,35 | -0,23% | - |
| 16.09.2025 | 21,73 | 21,75 | 21,40 | 21,40 | -0,47% | - |
| 15.09.2025 | 21,48 | 21,93 | 21,43 | 21,50 | 1,42% | - |
| 12.09.2025 | 21,13 | 21,48 | 21,05 | 21,20 | 0,95% | - |
| 11.09.2025 | 21,08 | 21,35 | 21,00 | 21,00 | 1,45% | - |
| 10.09.2025 | 20,93 | 21,15 | 20,70 | 20,70 | 1,72% | - |
| 05.09.2025 | 20,95 | 20,98 | 20,35 | 20,35 | -2,63% | 3.010,00 |
| 04.09.2025 | 20,58 | 21,05 | 20,43 | 20,90 | 2,70% | - |
| 03.09.2025 | 21,13 | 21,33 | 20,35 | 20,35 | -2,16% | 1.400,00 |
| 02.09.2025 | 21,83 | 21,85 | 20,80 | 20,80 | -3,93% | - |