22,700€
3,89%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,85 | 21,85 | 21,80 | 21,85 | -0,11% | - |
| 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% | - |
| 04.03.2026 | 26,80 | 27,30 | 26,70 | 27,15 | 0,46% | - |
| 03.03.2026 | 27,58 | 27,63 | 26,78 | 27,03 | -2,70% | - |
| 02.03.2026 | 28,40 | 28,63 | 27,73 | 27,78 | -3,81% | 11.164,00 |
| 27.02.2026 | 28,85 | 29,03 | 28,60 | 28,88 | 0,43% | - |
| 26.02.2026 | 28,40 | 29,10 | 28,35 | 28,75 | 0,88% | - |
| 25.02.2026 | 28,60 | 28,68 | 28,25 | 28,50 | -0,44% | 41.122,00 |
| 24.02.2026 | 28,65 | 28,90 | 27,90 | 28,63 | 0,97% | 1.020,00 |
| 23.02.2026 | 27,93 | 28,38 | 27,63 | 28,35 | 1,70% | 23.769,00 |
| 20.02.2026 | 28,38 | 28,45 | 27,63 | 27,88 | -1,59% | 11.000,00 |
| 19.02.2026 | 28,05 | 28,70 | 27,53 | 28,33 | 0,44% | 2.956,00 |
| 18.02.2026 | 27,63 | 28,45 | 27,35 | 28,20 | 2,27% | 5.600,00 |
| 17.02.2026 | 27,40 | 27,65 | 27,05 | 27,58 | 0,18% | - |
| 16.02.2026 | 27,58 | 28,08 | 27,40 | 27,53 | -0,18% | - |
| 13.02.2026 | 26,88 | 27,63 | 26,88 | 27,58 | 3,08% | - |
| 12.02.2026 | 27,38 | 27,43 | 26,75 | 26,75 | -2,19% | - |
| 11.02.2026 | 27,70 | 27,75 | 27,18 | 27,35 | -1,17% | - |
| 10.02.2026 | 27,15 | 27,78 | 27,15 | 27,68 | 1,84% | - |
| 09.02.2026 | 27,05 | 27,23 | 26,98 | 27,18 | 0,56% | - |
| 06.02.2026 | 26,75 | 27,05 | 26,30 | 27,03 | 1,03% | - |
| 05.02.2026 | 27,05 | 27,10 | 26,65 | 26,75 | -0,93% | 93,00 |
| 04.02.2026 | 26,53 | 27,13 | 26,48 | 27,00 | 2,66% | - |
| 03.02.2026 | 26,88 | 26,93 | 26,25 | 26,30 | -1,87% | 8.740,00 |
| 02.02.2026 | 25,68 | 26,85 | 25,63 | 26,80 | 3,28% | 525,00 |
| 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% | - |