47,900€
0,10%
Echtzeit-Aktienkurs CORP. FIN. ALBA INH. EO 1
Bid:
Ask:
Aktienkurse zur CORP. FIN. ALBA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,31% | 16,00 |
| 17.04.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 2,24% | 1,00 |
| 16.04.2024 | 47,20 | 47,20 | 46,80 | 46,80 | -0,43% | 16,00 |
| 15.04.2024 | 47,40 | 47,40 | 47,00 | 47,00 | -1,47% | 3,00 |
| 12.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,10% | 46,00 |
| 11.04.2024 | 47,13 | 47,70 | 47,05 | 47,65 | 0,74% | - |
| 10.04.2024 | 47,50 | 47,50 | 47,30 | 47,30 | -0,42% | 109,00 |
| 09.04.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,63% | 3,00 |
| 08.04.2024 | 47,90 | 47,90 | 47,80 | 47,80 | -0,73% | 4,00 |
| 05.04.2024 | 47,80 | 48,15 | 47,80 | 48,15 | 0,00% | 2,00 |
| 04.04.2024 | 47,95 | 48,15 | 47,95 | 48,15 | 0,73% | 23,00 |
| 03.04.2024 | 48,90 | 48,90 | 47,80 | 47,80 | 0,00% | 34,00 |
| 02.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,10% | 1,00 |
| 28.03.2024 | 49,08 | 49,08 | 47,63 | 47,85 | -2,35% | - |
| 27.03.2024 | 48,40 | 49,00 | 48,40 | 49,00 | 1,45% | 86,00 |
| 26.03.2024 | 48,30 | 48,30 | 48,15 | 48,30 | 0,62% | 56,00 |
| 25.03.2024 | 48,05 | 48,05 | 48,00 | 48,00 | 0,42% | 4,00 |
| 22.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,38% | 10,00 |
| 21.03.2024 | 47,20 | 47,20 | 47,15 | 47,15 | 0,21% | 158,00 |
| 20.03.2024 | 48,00 | 48,00 | 46,95 | 47,05 | -0,95% | 36,00 |
| 19.03.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,00% | 40,00 |
| 18.03.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,96% | 1,00 |
| 15.03.2024 | 46,95 | 47,05 | 46,85 | 47,05 | -1,98% | 28,00 |
| 14.03.2024 | 48,33 | 48,38 | 47,85 | 48,00 | -2,14% | - |
| 13.03.2024 | 48,50 | 49,05 | 48,50 | 49,05 | 1,24% | 6,00 |
| 12.03.2024 | 48,45 | 48,45 | 48,45 | 48,45 | 0,62% | 7,00 |
| 11.03.2024 | 48,15 | 48,15 | 48,15 | 48,15 | -0,21% | 1,00 |
| 08.03.2024 | 49,05 | 49,05 | 48,15 | 48,25 | -1,73% | - |
| 07.03.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,10% | 77,00 |
| 06.03.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,31% | 1,00 |
| 05.03.2024 | 48,53 | 49,00 | 48,33 | 48,90 | 0,41% | - |
| 04.03.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 1,04% | 150,00 |
| 01.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,52% | 30,00 |
| 29.02.2024 | 47,70 | 48,30 | 47,70 | 47,95 | -0,93% | 4,00 |
| 28.02.2024 | 48,65 | 48,65 | 48,00 | 48,40 | 0,83% | 22,00 |
| 27.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 11,00 |
| 26.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | 3,00 |
| 23.02.2024 | 48,63 | 48,68 | 48,33 | 48,60 | 2,86% | - |
| 22.02.2024 | 47,95 | 48,30 | 47,25 | 47,25 | -0,94% | 27,00 |
| 21.02.2024 | 47,70 | 47,70 | 47,45 | 47,70 | 0,53% | 3,00 |
| 20.02.2024 | 47,28 | 47,60 | 47,18 | 47,45 | -0,21% | - |
| 19.02.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 1,17% | 2,00 |
| 16.02.2024 | 47,45 | 47,45 | 47,00 | 47,00 | -2,79% | 46,00 |
| 15.02.2024 | 48,35 | 48,35 | 48,35 | 48,35 | -0,92% | 3,00 |
| 14.02.2024 | 48,35 | 48,80 | 48,35 | 48,80 | 1,99% | 2,00 |
| 13.02.2024 | 47,75 | 47,85 | 47,75 | 47,85 | -1,34% | 2,00 |
| 12.02.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,00% | 1,00 |
| 09.02.2024 | 49,25 | 49,33 | 48,05 | 48,50 | -1,52% | - |
| 08.02.2024 | 49,25 | 49,25 | 49,25 | 49,25 | 1,55% | 43,00 |
| 07.02.2024 | 49,35 | 49,35 | 48,50 | 48,50 | 0,41% | 4,00 |
| 06.02.2024 | 48,05 | 48,30 | 48,05 | 48,30 | -1,13% | 3,00 |
| 05.02.2024 | 49,43 | 49,48 | 48,53 | 48,85 | -1,21% | - |
| 02.02.2024 | 48,90 | 49,45 | 48,45 | 49,45 | 2,91% | 22,00 |
| 01.02.2024 | 48,35 | 48,35 | 47,95 | 48,05 | -1,33% | 42,00 |
| 31.01.2024 | 48,65 | 48,70 | 47,50 | 48,70 | 1,99% | 67,00 |
| 30.01.2024 | 47,85 | 47,90 | 47,65 | 47,75 | 0,10% | 5,00 |
| 29.01.2024 | 48,60 | 48,60 | 47,70 | 47,70 | -1,85% | 57,00 |
| 26.01.2024 | 48,70 | 48,70 | 48,60 | 48,60 | -0,31% | 6,00 |
| 25.01.2024 | 48,10 | 48,75 | 48,10 | 48,75 | 0,72% | 2,00 |
| 24.01.2024 | 48,00 | 48,70 | 48,00 | 48,40 | 1,57% | 9,00 |
| 23.01.2024 | 47,95 | 47,95 | 47,35 | 47,65 | -0,21% | 45,00 |
| 22.01.2024 | 48,75 | 48,80 | 47,75 | 47,75 | -1,85% | 51,00 |
| 19.01.2024 | 48,75 | 48,75 | 48,50 | 48,65 | 0,31% | 19,00 |
| 18.01.2024 | 49,85 | 49,85 | 48,35 | 48,50 | -3,19% | 96,00 |
| 17.01.2024 | 49,95 | 50,90 | 49,90 | 50,10 | -0,60% | 42,00 |
| 16.01.2024 | 49,80 | 50,50 | 49,05 | 50,40 | 1,92% | 30,00 |
| 15.01.2024 | 49,55 | 49,85 | 49,25 | 49,45 | -0,50% | 86,00 |
| 12.01.2024 | 49,60 | 49,90 | 49,60 | 49,70 | 0,71% | 11,00 |
| 11.01.2024 | 49,45 | 49,45 | 49,20 | 49,35 | 0,41% | 45,00 |
| 10.01.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 0,92% | 25,00 |
| 09.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,52% | 25,00 |
| 08.01.2024 | 47,98 | 48,50 | 47,98 | 48,45 | 0,73% | - |
| 05.01.2024 | 48,28 | 48,30 | 47,83 | 48,10 | -0,52% | - |
| 04.01.2024 | 47,78 | 48,55 | 47,78 | 48,35 | 1,26% | - |
| 03.01.2024 | 48,33 | 48,43 | 47,70 | 47,75 | -1,55% | - |
| 02.01.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,88% | 5,00 |
| 29.12.2023 | 48,08 | 48,38 | 48,03 | 48,08 | -0,05% | - |
| 28.12.2023 | 48,10 | 48,10 | 48,10 | 48,10 | 0,94% | 20,00 |
| 27.12.2023 | 47,65 | 47,65 | 47,65 | 47,65 | -0,10% | 50,00 |
| 22.12.2023 | 47,95 | 47,95 | 47,70 | 47,70 | 0,63% | 49,00 |
| 21.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 1,00 |
| 20.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,47% | 60,00 |
| 19.12.2023 | 47,63 | 48,05 | 47,35 | 48,03 | -1,59% | - |
| 18.12.2023 | 48,80 | 48,80 | 48,80 | 48,80 | -0,10% | 51,00 |
| 15.12.2023 | 49,05 | 49,05 | 48,85 | 48,85 | 0,31% | 101,00 |
| 14.12.2023 | 49,68 | 49,68 | 48,50 | 48,70 | -1,62% | - |
| 13.12.2023 | 48,58 | 49,55 | 48,53 | 49,50 | 1,23% | - |
| 12.12.2023 | 49,30 | 49,30 | 48,90 | 48,90 | -0,71% | 53,00 |
| 11.12.2023 | 49,25 | 49,25 | 49,25 | 49,25 | 1,23% | 7,00 |
| 08.12.2023 | 48,68 | 48,73 | 48,50 | 48,65 | -0,10% | - |
| 07.12.2023 | 47,78 | 48,70 | 47,78 | 48,70 | 1,35% | - |
| 06.12.2023 | 48,05 | 48,05 | 48,05 | 48,05 | -0,10% | 1,00 |
| 05.12.2023 | 48,78 | 48,83 | 47,95 | 48,10 | -2,43% | - |
| 04.12.2023 | 49,30 | 49,30 | 49,30 | 49,30 | 2,49% | 14,00 |
| 01.12.2023 | 48,10 | 48,10 | 48,10 | 48,10 | -2,73% | 41,00 |
| 30.11.2023 | 49,38 | 49,45 | 48,65 | 49,45 | 0,20% | - |
| 29.11.2023 | 49,03 | 49,40 | 48,73 | 49,35 | 1,02% | - |
| 28.11.2023 | 48,85 | 48,85 | 48,85 | 48,85 | -2,01% | 30,00 |
| 27.11.2023 | 50,15 | 50,55 | 49,80 | 49,85 | -0,99% | - |
| 24.11.2023 | 50,15 | 50,65 | 49,88 | 50,35 | 0,40% | - |