14,050€
-0,35%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,20 | 14,20 | 14,03 | 14,05 | -0,35% | - |
| 24.04.2024 | 13,56 | 14,50 | 13,56 | 14,10 | 7,63% | 218.850,00 |
| 23.04.2024 | 13,08 | 13,16 | 13,00 | 13,10 | 0,46% | 20.617,00 |
| 22.04.2024 | 12,88 | 13,08 | 12,84 | 13,04 | 2,52% | 25.461,00 |
| 19.04.2024 | 12,72 | 12,76 | 12,62 | 12,72 | -0,78% | 20.684,00 |
| 18.04.2024 | 12,66 | 12,86 | 12,66 | 12,82 | 0,79% | 26.329,00 |
| 17.04.2024 | 12,76 | 12,84 | 12,64 | 12,72 | -0,16% | 39.386,00 |
| 16.04.2024 | 12,94 | 12,94 | 12,48 | 12,74 | -1,55% | 99.864,00 |
| 15.04.2024 | 13,10 | 13,12 | 12,92 | 12,94 | -0,92% | 30.147,00 |
| 12.04.2024 | 13,32 | 13,34 | 13,06 | 13,06 | -1,21% | 25.161,00 |
| 11.04.2024 | 13,24 | 13,26 | 13,14 | 13,22 | -0,15% | 16.517,00 |
| 10.04.2024 | 13,44 | 13,44 | 13,20 | 13,24 | -1,49% | 24.366,00 |
| 09.04.2024 | 13,54 | 13,58 | 13,40 | 13,44 | -0,59% | 29.710,00 |
| 08.04.2024 | 13,52 | 13,58 | 13,50 | 13,52 | 0,00% | 23.335,00 |
| 05.04.2024 | 13,56 | 13,56 | 13,38 | 13,52 | -0,59% | 31.534,00 |
| 04.04.2024 | 13,74 | 13,80 | 13,60 | 13,60 | -0,73% | 36.715,00 |
| 03.04.2024 | 13,52 | 13,72 | 13,44 | 13,70 | 1,33% | 38.583,00 |
| 02.04.2024 | 13,56 | 13,68 | 13,48 | 13,52 | 0,15% | 53.483,00 |
| 28.03.2024 | 13,40 | 13,56 | 13,38 | 13,50 | 0,75% | 23.089,00 |
| 27.03.2024 | 13,30 | 13,54 | 13,26 | 13,40 | 1,06% | 27.329,00 |
| 26.03.2024 | 13,18 | 13,30 | 13,06 | 13,26 | 1,22% | 31.652,00 |
| 25.03.2024 | 13,28 | 13,32 | 13,10 | 13,10 | 1,39% | 68.665,00 |
| 22.03.2024 | 13,04 | 13,10 | 12,88 | 12,92 | -1,07% | 38.631,00 |
| 21.03.2024 | 13,04 | 13,08 | 12,90 | 13,06 | -0,15% | 75.952,00 |
| 20.03.2024 | 13,02 | 13,12 | 12,90 | 13,08 | -5,22% | 57.978,00 |
| 19.03.2024 | 13,86 | 13,94 | 13,78 | 13,80 | -0,29% | 52.485,00 |
| 18.03.2024 | 14,00 | 14,16 | 13,82 | 13,84 | 0,14% | 86.773,00 |
| 15.03.2024 | 13,68 | 13,94 | 13,64 | 13,82 | 1,47% | 68.677,00 |
| 14.03.2024 | 13,32 | 13,78 | 13,26 | 13,62 | 2,87% | 65.267,00 |
| 13.03.2024 | 13,26 | 13,40 | 13,18 | 13,24 | 0,61% | 41.157,00 |
| 12.03.2024 | 13,08 | 13,24 | 13,04 | 13,16 | -0,15% | 39.633,00 |
| 11.03.2024 | 13,10 | 13,28 | 13,10 | 13,18 | -0,45% | 36.134,00 |
| 08.03.2024 | 13,26 | 13,34 | 13,20 | 13,24 | 0,00% | 23.459,00 |
| 07.03.2024 | 13,20 | 13,32 | 13,12 | 13,24 | 0,00% | 36.435,00 |
| 06.03.2024 | 13,24 | 13,42 | 13,12 | 13,24 | 0,00% | 29.856,00 |
| 05.03.2024 | 13,20 | 13,30 | 13,10 | 13,24 | 0,46% | 27.592,00 |
| 04.03.2024 | 13,22 | 13,26 | 13,06 | 13,18 | -0,30% | 34.464,00 |
| 01.03.2024 | 13,20 | 13,40 | 13,10 | 13,22 | 0,00% | 25.815,00 |
| 29.02.2024 | 13,50 | 13,50 | 13,22 | 13,22 | -2,07% | 38.289,00 |
| 28.02.2024 | 13,50 | 13,54 | 13,34 | 13,50 | 0,15% | 33.057,00 |
| 27.02.2024 | 13,76 | 13,76 | 13,42 | 13,48 | -2,03% | 42.727,00 |
| 26.02.2024 | 14,02 | 14,06 | 13,72 | 13,76 | -1,71% | 31.160,00 |
| 23.02.2024 | 14,18 | 14,20 | 13,94 | 14,00 | -1,27% | 38.984,00 |
| 22.02.2024 | 14,10 | 14,28 | 14,02 | 14,18 | 0,14% | 29.605,00 |
| 21.02.2024 | 14,24 | 14,24 | 14,00 | 14,16 | 0,28% | 24.668,00 |
| 20.02.2024 | 14,10 | 14,30 | 14,04 | 14,12 | 1,15% | 27.038,00 |
| 19.02.2024 | 13,96 | 14,06 | 13,94 | 13,96 | -0,43% | 24.008,00 |
| 16.02.2024 | 14,00 | 14,06 | 13,94 | 14,02 | 0,43% | 22.534,00 |
| 15.02.2024 | 13,78 | 14,00 | 13,78 | 13,96 | 2,05% | 24.722,00 |
| 14.02.2024 | 13,70 | 13,76 | 13,60 | 13,68 | 0,15% | 26.982,00 |
| 13.02.2024 | 13,92 | 13,92 | 13,52 | 13,66 | -1,59% | 37.174,00 |
| 12.02.2024 | 13,98 | 13,98 | 13,84 | 13,88 | 0,58% | 23.429,00 |
| 09.02.2024 | 14,08 | 14,08 | 13,72 | 13,80 | -1,57% | 44.535,00 |
| 08.02.2024 | 14,14 | 14,28 | 14,00 | 14,02 | -1,27% | 26.385,00 |
| 07.02.2024 | 14,46 | 14,50 | 14,08 | 14,20 | -1,80% | 41.966,00 |
| 06.02.2024 | 14,70 | 14,70 | 14,44 | 14,46 | -1,63% | 22.462,00 |
| 05.02.2024 | 14,50 | 14,74 | 14,10 | 14,70 | 1,66% | 65.323,00 |
| 02.02.2024 | 14,72 | 14,80 | 14,42 | 14,46 | -1,23% | 36.047,00 |
| 01.02.2024 | 15,06 | 15,06 | 14,62 | 14,64 | -3,05% | 28.494,00 |
| 31.01.2024 | 15,14 | 15,24 | 15,00 | 15,10 | -0,26% | 29.438,00 |
| 30.01.2024 | 14,98 | 15,24 | 14,92 | 15,14 | 0,80% | 26.905,00 |
| 29.01.2024 | 15,26 | 15,30 | 14,90 | 15,02 | -1,05% | 42.020,00 |
| 26.01.2024 | 15,04 | 15,32 | 15,04 | 15,18 | 0,80% | 28.893,00 |
| 25.01.2024 | 15,16 | 15,26 | 14,92 | 15,06 | -0,66% | 44.219,00 |
| 24.01.2024 | 15,06 | 15,16 | 14,78 | 15,16 | 1,34% | 60.256,00 |
| 23.01.2024 | 14,96 | 15,04 | 14,74 | 14,96 | 0,27% | 33.993,00 |
| 22.01.2024 | 14,80 | 14,92 | 14,66 | 14,92 | 2,19% | 27.718,00 |
| 19.01.2024 | 14,50 | 14,82 | 14,50 | 14,60 | 1,25% | 24.038,00 |
| 18.01.2024 | 14,70 | 14,78 | 14,42 | 14,42 | -1,50% | 28.622,00 |
| 17.01.2024 | 14,70 | 14,70 | 14,52 | 14,64 | -0,41% | 23.081,00 |
| 16.01.2024 | 14,84 | 14,84 | 14,70 | 14,70 | -1,08% | 13.498,00 |
| 15.01.2024 | 14,80 | 14,90 | 14,80 | 14,86 | 0,41% | 19.288,00 |
| 12.01.2024 | 14,72 | 14,88 | 14,72 | 14,80 | 0,54% | 19.899,00 |
| 11.01.2024 | 14,86 | 14,96 | 14,72 | 14,72 | -0,94% | 22.164,00 |
| 10.01.2024 | 14,80 | 14,88 | 14,66 | 14,86 | 0,54% | 28.756,00 |
| 09.01.2024 | 14,54 | 14,90 | 14,50 | 14,78 | 2,07% | 59.234,00 |
| 08.01.2024 | 14,22 | 14,48 | 14,10 | 14,48 | 1,97% | 25.341,00 |
| 05.01.2024 | 14,22 | 14,22 | 13,92 | 14,20 | -0,28% | 28.827,00 |
| 04.01.2024 | 14,34 | 14,36 | 14,12 | 14,24 | -0,42% | 16.794,00 |
| 03.01.2024 | 14,32 | 14,36 | 14,08 | 14,30 | 0,14% | 45.340,00 |
| 02.01.2024 | 14,22 | 14,50 | 14,12 | 14,28 | 1,13% | 33.897,00 |
| 29.12.2023 | 14,04 | 14,18 | 14,04 | 14,12 | 0,28% | 10.707,00 |
| 28.12.2023 | 14,12 | 14,18 | 14,02 | 14,08 | -0,28% | 19.386,00 |
| 27.12.2023 | 14,20 | 14,24 | 14,08 | 14,12 | -0,42% | 25.033,00 |
| 22.12.2023 | 14,34 | 14,42 | 14,18 | 14,18 | -1,12% | 13.085,00 |
| 21.12.2023 | 14,34 | 14,44 | 14,26 | 14,34 | -0,42% | 18.107,00 |
| 20.12.2023 | 14,40 | 14,48 | 14,36 | 14,40 | 0,28% | 18.324,00 |
| 19.12.2023 | 14,40 | 14,48 | 14,36 | 14,36 | -0,28% | 16.594,00 |
| 18.12.2023 | 14,04 | 14,44 | 13,94 | 14,40 | 2,42% | 38.154,00 |
| 15.12.2023 | 14,12 | 14,24 | 13,98 | 14,06 | 0,14% | 65.512,00 |
| 14.12.2023 | 14,00 | 14,24 | 13,96 | 14,04 | 1,01% | 44.935,00 |
| 13.12.2023 | 14,04 | 14,12 | 13,90 | 13,90 | -0,71% | 35.395,00 |
| 12.12.2023 | 13,88 | 14,02 | 13,88 | 14,00 | 0,72% | 28.946,00 |
| 11.12.2023 | 14,08 | 14,08 | 13,82 | 13,90 | -1,00% | 44.112,00 |
| 08.12.2023 | 13,90 | 14,08 | 13,90 | 14,04 | 1,01% | 31.048,00 |
| 07.12.2023 | 13,74 | 13,90 | 13,62 | 13,90 | 1,16% | 34.392,00 |
| 06.12.2023 | 13,92 | 14,14 | 13,74 | 13,74 | -1,29% | 70.966,00 |
| 05.12.2023 | 14,06 | 14,06 | 13,32 | 13,92 | -1,28% | 66.262,00 |
| 04.12.2023 | 14,30 | 14,40 | 14,02 | 14,10 | -1,26% | 26.712,00 |
| 01.12.2023 | 14,10 | 14,30 | 14,06 | 14,28 | 1,28% | 23.887,00 |