2,830€
1,80%
Echtzeit-Aktienkurs Alumasc Group PLC
Bid:
Ask:
Aktienkurse zur Alumasc Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 6,11% | - |
| 27.01.2026 | 2,62 | 2,68 | 2,62 | 2,62 | 0,00% | - |
| 26.01.2026 | 2,64 | 2,66 | 2,62 | 2,62 | -0,76% | - |
| 23.01.2026 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | - |
| 22.01.2026 | 2,60 | 2,70 | 2,60 | 2,60 | 0,00% | - |
| 21.01.2026 | 2,62 | 2,68 | 2,60 | 2,60 | -0,76% | - |
| 20.01.2026 | 2,68 | 2,72 | 2,62 | 2,62 | -2,96% | - |
| 19.01.2026 | 2,78 | 2,78 | 2,70 | 2,70 | -0,74% | - |
| 16.01.2026 | 2,72 | 2,78 | 2,64 | 2,72 | 0,00% | - |
| 15.01.2026 | 2,72 | 2,80 | 2,72 | 2,72 | 0,00% | - |
| 14.01.2026 | 2,78 | 2,86 | 2,72 | 2,72 | -2,16% | - |
| 13.01.2026 | 2,84 | 2,84 | 2,78 | 2,78 | -2,11% | - |
| 12.01.2026 | 2,80 | 2,84 | 2,76 | 2,84 | 1,43% | - |
| 09.01.2026 | 2,90 | 2,90 | 2,80 | 2,80 | -3,45% | - |
| 08.01.2026 | 2,90 | 2,96 | 2,86 | 2,90 | 0,00% | - |
| 07.01.2026 | 2,82 | 2,96 | 2,76 | 2,90 | 2,84% | - |
| 06.01.2026 | 2,88 | 2,88 | 2,82 | 2,82 | -1,40% | - |
| 05.01.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | - |
| 02.01.2026 | 2,64 | 2,84 | 2,64 | 2,84 | 10,94% | - |
| 30.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 29.12.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 3,13% | - |
| 23.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 22.12.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 3,13% | - |
| 19.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 18.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 17.12.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 2,33% | - |
| 16.12.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 15.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 12.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 11.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 10.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 09.12.2025 | 2,78 | 2,88 | 2,78 | 2,82 | -1,40% | - |
| 08.12.2025 | 2,82 | 2,86 | 2,82 | 2,86 | -2,72% | - |
| 05.12.2025 | 2,84 | 3,16 | 2,84 | 2,94 | 0,00% | 1.250,00 |
| 04.12.2025 | 2,84 | 2,94 | 2,84 | 2,94 | 0,68% | - |
| 03.12.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 0,69% | - |
| 02.12.2025 | 2,86 | 2,96 | 2,86 | 2,90 | -2,03% | - |
| 01.12.2025 | 2,88 | 2,96 | 2,88 | 2,96 | -0,67% | - |
| 28.11.2025 | 2,94 | 2,98 | 2,94 | 2,98 | -1,97% | - |
| 27.11.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 0,00% | - |
| 26.11.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 0,66% | - |
| 25.11.2025 | 2,92 | 3,02 | 2,92 | 3,02 | 0,00% | - |
| 24.11.2025 | 2,92 | 3,02 | 2,92 | 3,02 | -1,95% | - |
| 21.11.2025 | 3,02 | 3,08 | 3,02 | 3,08 | -1,91% | - |
| 20.11.2025 | 3,02 | 3,14 | 3,02 | 3,14 | 3,97% | - |
| 19.11.2025 | 2,76 | 3,02 | 2,76 | 3,02 | -1,31% | - |
| 18.11.2025 | 2,76 | 3,06 | 2,76 | 3,06 | 6,99% | - |
| 17.11.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 0,70% | - |
| 14.11.2025 | 2,80 | 2,86 | 2,80 | 2,84 | -2,07% | - |
| 13.11.2025 | 2,82 | 2,92 | 2,82 | 2,90 | -0,68% | - |
| 12.11.2025 | 2,86 | 2,96 | 2,86 | 2,92 | -1,35% | - |
| 11.11.2025 | 2,88 | 3,18 | 2,88 | 2,96 | 0,68% | 920,00 |
| 10.11.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 3,52% | - |
| 07.11.2025 | 2,70 | 2,84 | 2,70 | 2,84 | 1,43% | - |
| 06.11.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 2,19% | - |
| 05.11.2025 | 2,72 | 2,74 | 2,72 | 2,74 | -2,84% | - |
| 04.11.2025 | 2,88 | 3,12 | 2,82 | 2,82 | -11,88% | 217,00 |
| 03.11.2025 | 2,88 | 3,20 | 2,88 | 3,20 | 9,59% | - |
| 31.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 30.10.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -2,01% | - |
| 29.10.2025 | 3,04 | 3,04 | 2,98 | 2,98 | -1,97% | - |
| 28.10.2025 | 3,20 | 3,20 | 3,04 | 3,04 | -5,00% | - |
| 27.10.2025 | 3,20 | 3,54 | 3,20 | 3,20 | 0,00% | 297,00 |
| 24.10.2025 | 3,74 | 3,74 | 3,20 | 3,20 | -13,98% | - |
| 23.10.2025 | 3,70 | 3,72 | 3,70 | 3,72 | 0,54% | - |
| 22.10.2025 | 3,74 | 3,74 | 3,70 | 3,70 | -1,07% | - |
| 21.10.2025 | 3,68 | 3,74 | 3,68 | 3,74 | 1,63% | - |
| 20.10.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 17.10.2025 | 3,70 | 3,70 | 3,68 | 3,68 | -0,54% | - |
| 16.10.2025 | 3,76 | 3,76 | 3,70 | 3,70 | -1,60% | - |
| 15.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,00% | - |
| 14.10.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 0,00% | - |
| 13.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,00% | - |
| 10.10.2025 | 3,74 | 3,86 | 3,74 | 3,76 | 0,53% | - |
| 09.10.2025 | 3,76 | 3,76 | 3,74 | 3,74 | -0,53% | - |
| 08.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,00% | - |
| 07.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,00% | - |
| 06.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,00% | - |
| 03.10.2025 | 3,86 | 3,86 | 3,76 | 3,76 | -2,59% | - |
| 02.10.2025 | 3,76 | 3,86 | 3,76 | 3,86 | 2,66% | - |
| 01.10.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 0,53% | - |
| 30.09.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 29.09.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 26.09.2025 | 3,72 | 3,74 | 3,72 | 3,74 | 0,54% | - |
| 25.09.2025 | 3,82 | 3,82 | 3,72 | 3,72 | -0,53% | - |
| 24.09.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 23.09.2025 | 3,90 | 3,90 | 3,74 | 3,74 | -4,10% | - |
| 22.09.2025 | 3,78 | 3,90 | 3,78 | 3,90 | 3,72% | - |
| 19.09.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 0,53% | - |
| 18.09.2025 | 3,68 | 3,74 | 3,68 | 3,74 | 4,47% | - |
| 17.09.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | - |
| 16.09.2025 | 3,50 | 3,90 | 3,50 | 3,58 | 2,29% | 7,00 |
| 15.09.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 12.09.2025 | 3,54 | 3,54 | 3,50 | 3,50 | -1,13% | - |
| 11.09.2025 | 3,50 | 3,54 | 3,50 | 3,54 | 6,63% | - |
| 10.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 09.09.2025 | 3,36 | 3,36 | 3,32 | 3,32 | -1,19% | - |
| 08.09.2025 | 3,40 | 3,40 | 3,36 | 3,36 | -9,19% | - |
| 05.09.2025 | 3,54 | 3,70 | 3,54 | 3,70 | 4,52% | 13,00 |
| 04.09.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -0,56% | - |