20,850€
0,48%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.09.2025 | 22,15 | 22,20 | 21,65 | 21,65 | -1,14% | - |
| 29.08.2025 | 22,48 | 22,55 | 21,90 | 21,90 | -2,45% | - |
| 28.08.2025 | 22,23 | 22,50 | 22,18 | 22,45 | 1,47% | - |
| 27.08.2025 | 22,15 | 22,23 | 21,95 | 22,13 | -0,11% | - |
| 26.08.2025 | 23,23 | 23,30 | 21,33 | 22,15 | -4,83% | - |
| 25.08.2025 | 23,30 | 23,48 | 23,18 | 23,28 | -0,21% | - |
| 22.08.2025 | 22,98 | 23,38 | 22,93 | 23,33 | 1,63% | - |
| 21.08.2025 | 23,13 | 23,28 | 22,93 | 22,95 | -0,76% | - |
| 20.08.2025 | 23,40 | 23,43 | 23,05 | 23,13 | -0,96% | - |
| 19.08.2025 | 23,35 | 23,43 | 23,33 | 23,35 | 0,00% | - |
| 18.08.2025 | 23,40 | 23,55 | 23,25 | 23,35 | -0,32% | - |
| 15.08.2025 | 23,63 | 23,63 | 23,30 | 23,43 | -0,53% | - |
| 14.08.2025 | 23,23 | 23,68 | 23,20 | 23,55 | 1,18% | - |
| 13.08.2025 | 23,40 | 23,53 | 23,23 | 23,28 | -0,75% | - |
| 12.08.2025 | 23,10 | 23,53 | 23,08 | 23,45 | 1,63% | - |
| 11.08.2025 | 22,90 | 23,15 | 22,88 | 23,08 | 0,65% | - |
| 08.08.2025 | 22,95 | 23,05 | 22,75 | 22,93 | -0,43% | - |
| 07.08.2025 | 23,08 | 23,25 | 22,83 | 23,03 | -0,32% | - |
| 06.08.2025 | 23,20 | 23,20 | 23,00 | 23,10 | -0,75% | - |
| 05.08.2025 | 22,78 | 23,28 | 22,70 | 23,28 | 2,20% | - |
| 04.08.2025 | 22,58 | 22,78 | 22,48 | 22,78 | 1,11% | 60,00 |
| 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 |