16,890€
1,62%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,70 | 17,02 | 16,68 | 16,85 | 0,84% | 1.652,00 |
| 05.10.2026 | 16,73 | 17,00 | 16,64 | 16,71 | -0,89% | 11.823,00 |
| 02.10.2026 | 17,02 | 17,06 | 16,75 | 16,86 | -0,65% | 10.692,00 |
| 01.10.2026 | 17,26 | 17,28 | 16,90 | 16,97 | -1,11% | 9.673,00 |
| 30.09.2026 | 17,14 | 17,35 | 17,05 | 17,16 | 0,47% | 11.638,00 |
| 29.09.2026 | 17,21 | 17,33 | 17,05 | 17,08 | -1,04% | - |
| 28.09.2026 | 17,48 | 17,64 | 17,16 | 17,26 | -1,82% | - |
| 25.09.2026 | 17,61 | 17,67 | 17,31 | 17,58 | 0,11% | 4.935,00 |
| 24.09.2026 | 17,39 | 17,71 | 17,37 | 17,56 | 0,57% | 3.720,00 |
| 23.09.2026 | 17,78 | 17,84 | 17,31 | 17,46 | -0,91% | 2.200,00 |
| 22.09.2026 | 18,17 | 18,25 | 17,60 | 17,62 | -3,29% | 34.452,00 |
| 21.09.2026 | 18,15 | 18,25 | 17,72 | 18,22 | 1,11% | 16.914,00 |
| 18.09.2026 | 18,83 | 18,85 | 18,00 | 18,02 | -4,25% | 6.169,00 |
| 17.09.2026 | 18,73 | 18,97 | 18,63 | 18,82 | 0,86% | 6.327,00 |
| 16.09.2026 | 18,67 | 18,77 | 18,46 | 18,66 | 0,21% | 7.084,00 |
| 15.09.2026 | 18,76 | 18,76 | 18,47 | 18,62 | -0,85% | 676,00 |
| 14.09.2026 | 18,66 | 18,86 | 18,59 | 18,78 | 0,32% | 836,00 |
| 11.09.2026 | 18,97 | 19,07 | 18,71 | 18,72 | -0,64% | 5.989,00 |
| 10.09.2026 | 19,05 | 19,34 | 18,84 | 18,84 | -1,00% | 3.904,00 |
| 09.09.2026 | 19,62 | 19,64 | 19,03 | 19,03 | -2,96% | 19.311,00 |
| 08.09.2026 | 19,72 | 19,84 | 19,44 | 19,61 | -0,81% | 3.811,00 |
| 07.09.2026 | 20,02 | 20,03 | 19,64 | 19,77 | -1,42% | 3.100,00 |
| 04.09.2026 | 20,10 | 20,10 | 19,72 | 20,06 | -0,10% | 5.685,00 |
| 03.09.2026 | 19,99 | 20,08 | 19,69 | 20,08 | 0,93% | 4.521,00 |
| 02.09.2026 | 20,03 | 20,10 | 19,85 | 19,89 | -0,60% | 5.113,00 |
| 01.09.2026 | 20,20 | 20,25 | 19,81 | 20,01 | -0,82% | 4.652,00 |
| 31.08.2026 | 20,01 | 20,18 | 19,76 | 20,18 | 1,74% | 5.386,00 |
| 28.08.2026 | 19,93 | 20,12 | 19,83 | 19,83 | -0,70% | 12.400,00 |
| 27.08.2026 | 20,73 | 20,93 | 19,85 | 19,97 | -2,47% | 9.297,00 |
| 26.08.2026 | 20,28 | 20,58 | 19,99 | 20,48 | 1,11% | 17.425,00 |
| 25.08.2026 | 20,50 | 20,63 | 20,20 | 20,25 | -0,86% | 18.144,00 |
| 24.08.2026 | 20,20 | 20,68 | 20,13 | 20,43 | 1,36% | 8.700,00 |
| 21.08.2026 | 20,38 | 20,55 | 20,08 | 20,15 | -0,86% | 32.356,00 |
| 20.08.2026 | 20,50 | 20,60 | 20,33 | 20,33 | -0,97% | 6.900,00 |
| 19.08.2026 | 20,45 | 20,65 | 20,38 | 20,53 | 0,24% | 2.125,00 |
| 18.08.2026 | 20,38 | 20,63 | 20,35 | 20,48 | 0,12% | 15.274,00 |
| 17.08.2026 | 21,10 | 21,13 | 20,30 | 20,45 | -2,97% | 2.618,00 |
| 14.08.2026 | 20,65 | 21,45 | 20,65 | 21,08 | 2,31% | 3.158,00 |
| 13.08.2026 | 20,73 | 20,85 | 20,60 | 20,60 | 0,00% | 3.134,00 |
| 12.08.2026 | 20,60 | 20,93 | 20,48 | 20,60 | 0,49% | 360,00 |
| 11.08.2026 | 20,85 | 20,85 | 20,43 | 20,50 | -1,68% | 12.090,00 |
| 10.08.2026 | 21,50 | 21,50 | 20,55 | 20,85 | -1,77% | 8.601,00 |
| 07.08.2026 | 21,00 | 21,25 | 20,93 | 21,23 | 1,19% | 1.373,00 |
| 06.08.2026 | 20,90 | 21,05 | 20,63 | 20,98 | 0,48% | 1.850,00 |
| 05.08.2026 | 20,90 | 21,08 | 20,68 | 20,88 | 0,00% | - |
| 04.08.2026 | 20,75 | 20,90 | 20,45 | 20,88 | 0,85% | 1.606,00 |
| 03.08.2026 | 20,50 | 20,83 | 20,43 | 20,70 | 1,60% | 7.420,00 |
| 31.07.2026 | 20,09 | 20,60 | 19,94 | 20,38 | 1,75% | 8.648,00 |
| 30.07.2026 | 19,51 | 20,18 | 19,26 | 20,03 | 3,43% | 12.455,00 |
| 29.07.2026 | 20,13 | 21,50 | 18,72 | 19,36 | -9,00% | 40.474,00 |
| 28.07.2026 | 21,33 | 21,58 | 21,28 | 21,28 | -0,58% | 359,00 |
| 27.07.2026 | 21,48 | 21,70 | 21,25 | 21,40 | 0,71% | 24.978,00 |
| 24.07.2026 | 20,63 | 21,35 | 20,58 | 21,25 | 2,78% | 5.628,00 |
| 23.07.2026 | 20,85 | 20,95 | 20,43 | 20,68 | -1,19% | 4.826,00 |
| 22.07.2026 | 20,70 | 21,05 | 20,45 | 20,93 | 1,33% | 6.950,00 |
| 21.07.2026 | 21,08 | 21,10 | 20,40 | 20,65 | -1,08% | 8.038,00 |
| 20.07.2026 | 21,93 | 21,95 | 20,80 | 20,88 | -4,90% | 24.899,00 |
| 17.07.2026 | 21,83 | 22,08 | 21,80 | 21,95 | 0,23% | 777,00 |
| 16.07.2026 | 22,25 | 22,33 | 21,90 | 21,90 | -1,57% | 480,00 |
| 15.07.2026 | 22,45 | 22,50 | 21,93 | 22,25 | -0,34% | 6.809,00 |
| 14.07.2026 | 21,95 | 22,40 | 21,65 | 22,33 | 1,82% | 484,00 |
| 13.07.2026 | 21,63 | 22,10 | 21,53 | 21,93 | 0,34% | 25.044,00 |
| 10.07.2026 | 21,73 | 22,03 | 21,55 | 21,85 | 0,46% | 2.403,00 |
| 09.07.2026 | 21,73 | 21,83 | 21,50 | 21,75 | 0,93% | 558,00 |
| 08.07.2026 | 22,08 | 22,08 | 21,48 | 21,55 | -2,60% | 572,00 |
| 07.07.2026 | 22,63 | 22,73 | 21,98 | 22,13 | -2,53% | 3.024,00 |
| 06.07.2026 | 22,38 | 22,80 | 22,38 | 22,70 | 1,34% | - |
| 03.07.2026 | 22,28 | 22,68 | 22,20 | 22,40 | 0,90% | 15.068,00 |
| 02.07.2026 | 21,98 | 22,23 | 21,93 | 22,20 | 0,91% | 9.247,00 |
| 01.07.2026 | 22,05 | 22,28 | 21,85 | 22,00 | -0,34% | 780,00 |
| 30.06.2026 | 22,53 | 22,60 | 21,98 | 22,08 | -1,89% | 1.010,00 |
| 29.06.2026 | 22,58 | 22,70 | 22,28 | 22,50 | 0,22% | 794,00 |
| 26.06.2026 | 22,15 | 22,60 | 22,10 | 22,45 | 0,79% | 6.213,00 |
| 25.06.2026 | 22,60 | 22,60 | 22,25 | 22,28 | -0,78% | 9.206,00 |
| 24.06.2026 | 22,78 | 22,78 | 22,33 | 22,45 | -1,21% | 340,00 |
| 23.06.2026 | 22,28 | 22,85 | 22,00 | 22,73 | 1,68% | 1.532,00 |
| 22.06.2026 | 22,35 | 22,50 | 22,23 | 22,35 | 0,11% | 4.086,00 |
| 19.06.2026 | 22,28 | 22,43 | 22,15 | 22,33 | 0,11% | 8.339,00 |
| 18.06.2026 | 22,13 | 22,55 | 22,13 | 22,30 | 1,25% | 9.846,00 |
| 17.06.2026 | 22,43 | 22,53 | 22,00 | 22,03 | -1,34% | 9.029,00 |
| 16.06.2026 | 22,98 | 23,10 | 22,33 | 22,33 | -3,04% | 5.340,00 |
| 15.06.2026 | 23,08 | 23,40 | 22,98 | 23,03 | 0,99% | 7.684,00 |
| 12.06.2026 | 22,80 | 22,95 | 22,60 | 22,80 | -0,44% | - |
| 11.06.2026 | 22,48 | 22,95 | 22,15 | 22,90 | 2,23% | 57,00 |
| 10.06.2026 | 22,03 | 22,55 | 21,90 | 22,40 | 1,24% | 3.781,00 |
| 09.06.2026 | 21,75 | 22,50 | 21,73 | 22,13 | 1,37% | 2.002,00 |
| 08.06.2026 | 21,80 | 22,13 | 21,75 | 21,83 | -0,23% | 522,00 |
| 05.06.2026 | 22,23 | 22,43 | 21,78 | 21,88 | -1,46% | 3.096,00 |
| 04.06.2026 | 22,05 | 22,30 | 22,05 | 22,20 | 0,91% | 7.011,00 |
| 03.06.2026 | 22,00 | 22,28 | 21,83 | 22,00 | 0,11% | 1.547,00 |
| 02.06.2026 | 22,13 | 22,28 | 21,90 | 21,98 | -0,68% | - |
| 01.06.2026 | 22,38 | 22,43 | 21,98 | 22,13 | -0,78% | - |
| 29.05.2026 | 22,03 | 22,60 | 21,98 | 22,30 | 1,59% | 11.985,00 |
| 28.05.2026 | 21,83 | 22,15 | 21,80 | 21,95 | 0,00% | 11.268,00 |
| 27.05.2026 | 21,98 | 22,23 | 21,88 | 21,95 | 0,00% | - |
| 26.05.2026 | 22,20 | 22,25 | 21,68 | 21,95 | -1,35% | - |
| 25.05.2026 | 22,73 | 22,88 | 22,20 | 22,25 | -0,67% | 6.120,00 |
| 22.05.2026 | 21,85 | 23,13 | 21,80 | 22,40 | 2,40% | 5.280,00 |
| 21.05.2026 | 22,55 | 22,60 | 21,50 | 21,88 | -3,42% | - |
| 20.05.2026 | 21,58 | 22,65 | 21,53 | 22,65 | 4,74% | 860,00 |