21,375€
1,06%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 21,48 | 21,65 | 21,48 | 21,65 | 1,88% | - |
| 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 |
| 19.05.2026 | 21,70 | 22,03 | 21,53 | 21,63 | -0,80% | - |
| 18.05.2026 | 21,48 | 21,83 | 21,20 | 21,80 | 0,69% | - |
| 15.05.2026 | 21,58 | 21,90 | 21,50 | 21,65 | -0,23% | - |
| 14.05.2026 | 22,00 | 22,08 | 21,70 | 21,70 | -1,25% | - |
| 13.05.2026 | 21,63 | 22,05 | 21,45 | 21,98 | 1,97% | - |
| 12.05.2026 | 21,70 | 21,70 | 21,38 | 21,55 | -1,15% | 1.840,00 |
| 11.05.2026 | 21,75 | 21,93 | 21,63 | 21,80 | -0,34% | - |
| 08.05.2026 | 21,65 | 22,03 | 21,60 | 21,88 | 1,39% | - |
| 07.05.2026 | 22,20 | 22,53 | 21,55 | 21,58 | -2,82% | - |
| 06.05.2026 | 21,40 | 22,35 | 21,28 | 22,20 | 4,72% | - |
| 05.05.2026 | 21,03 | 21,60 | 20,98 | 21,20 | 0,83% | - |
| 04.05.2026 | 22,15 | 22,15 | 20,98 | 21,03 | -5,19% | - |
| 30.04.2026 | 22,53 | 22,58 | 21,80 | 22,18 | -1,44% | - |
| 29.04.2026 | 24,48 | 24,53 | 20,90 | 22,50 | -7,69% | 7.310,00 |
| 28.04.2026 | 24,40 | 24,53 | 24,20 | 24,38 | -0,31% | 9.450,00 |
| 27.04.2026 | 24,38 | 24,70 | 24,15 | 24,45 | -0,81% | - |
| 24.04.2026 | 24,83 | 24,93 | 24,40 | 24,65 | -0,60% | - |
| 23.04.2026 | 24,73 | 24,95 | 24,50 | 24,80 | 0,00% | - |
| 22.04.2026 | 24,98 | 25,13 | 24,68 | 24,80 | 0,20% | - |
| 21.04.2026 | 25,28 | 25,40 | 24,70 | 24,75 | -1,98% | - |
| 20.04.2026 | 25,45 | 25,60 | 25,15 | 25,25 | -1,37% | - |
| 17.04.2026 | 25,33 | 25,85 | 25,28 | 25,60 | 1,19% | - |
| 16.04.2026 | 25,48 | 25,53 | 25,23 | 25,30 | -0,49% | - |
| 15.04.2026 | 25,23 | 25,55 | 25,23 | 25,43 | 0,49% | - |
| 14.04.2026 | 25,13 | 25,33 | 25,08 | 25,30 | 0,60% | - |
| 13.04.2026 | 24,90 | 25,15 | 24,88 | 25,15 | 0,20% | - |
| 10.04.2026 | 24,98 | 25,33 | 24,88 | 25,10 | 1,01% | - |
| 09.04.2026 | 25,18 | 25,25 | 24,75 | 24,85 | -1,68% | 115,00 |
| 08.04.2026 | 25,73 | 25,78 | 25,10 | 25,28 | 2,02% | - |
| 07.04.2026 | 24,25 | 24,98 | 24,20 | 24,78 | 1,75% | - |
| 02.04.2026 | 23,88 | 24,83 | 23,65 | 24,35 | -0,20% | - |
| 01.04.2026 | 24,03 | 24,65 | 24,03 | 24,40 | 1,88% | - |
| 31.03.2026 | 23,43 | 24,03 | 23,33 | 23,95 | 3,23% | 36.400,00 |
| 30.03.2026 | 23,33 | 23,55 | 23,13 | 23,20 | -0,43% | - |
| 27.03.2026 | 23,90 | 23,90 | 23,28 | 23,30 | -2,20% | - |
| 26.03.2026 | 24,15 | 24,18 | 23,70 | 23,83 | -1,55% | 9.200,00 |
| 25.03.2026 | 24,03 | 24,33 | 23,98 | 24,20 | 0,62% | 600,00 |
| 24.03.2026 | 23,78 | 24,13 | 23,60 | 24,05 | 0,42% | - |
| 23.03.2026 | 23,00 | 24,45 | 22,50 | 23,95 | -1,64% | - |
| 20.03.2026 | 24,60 | 25,13 | 24,20 | 24,35 | -1,02% | 7.930,00 |
| 19.03.2026 | 25,00 | 25,10 | 24,40 | 24,60 | -1,60% | 9.625,00 |
| 18.03.2026 | 26,25 | 26,25 | 25,00 | 25,00 | -3,85% | - |
| 17.03.2026 | 26,28 | 26,35 | 25,45 | 26,00 | -1,70% | - |
| 16.03.2026 | 26,10 | 26,68 | 25,95 | 26,45 | 2,42% | - |
| 13.03.2026 | 25,93 | 26,15 | 25,65 | 25,83 | -0,48% | 12.000,00 |
| 12.03.2026 | 26,13 | 26,43 | 25,95 | 25,95 | -1,70% | - |
| 11.03.2026 | 26,35 | 26,70 | 26,15 | 26,40 | 0,38% | - |
| 10.03.2026 | 26,35 | 27,10 | 26,25 | 26,30 | -1,31% | - |
| 09.03.2026 | 26,35 | 26,83 | 26,23 | 26,65 | -1,93% | - |
| 06.03.2026 | 27,50 | 27,50 | 26,95 | 27,18 | -0,91% | - |
| 05.03.2026 | 27,00 | 27,60 | 26,90 | 27,43 | 1,01% | - |