18,950€
1,34%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,20 | 19,80 | 19,20 | 19,30 | 3,21% | 1.000,00 |
| 16.05.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -0,53% | - |
| 15.05.2024 | 19,10 | 19,10 | 18,80 | 18,80 | 0,53% | - |
| 14.05.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -1,06% | - |
| 13.05.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -3,57% | - |
| 10.05.2024 | 19,10 | 19,60 | 18,90 | 19,60 | 3,70% | 51,00 |
| 09.05.2024 | 19,10 | 19,20 | 18,90 | 18,90 | 1,07% | - |
| 08.05.2024 | 19,00 | 19,00 | 18,70 | 18,70 | 0,00% | - |
| 07.05.2024 | 19,00 | 19,00 | 18,70 | 18,70 | 0,00% | - |
| 06.05.2024 | 19,60 | 19,60 | 18,70 | 18,70 | -3,61% | 421,00 |
| 03.05.2024 | 19,30 | 19,40 | 18,80 | 19,40 | -1,02% | 1,00 |
| 02.05.2024 | 19,00 | 19,60 | 18,90 | 19,60 | 5,38% | 54,00 |
| 30.04.2024 | 18,90 | 18,90 | 18,60 | 18,60 | 0,00% | - |
| 29.04.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 1,64% | - |
| 26.04.2024 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 25.04.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,14% | - |
| 24.04.2024 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | - |
| 23.04.2024 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | - |
| 22.04.2024 | 19,00 | 19,00 | 18,70 | 18,70 | 0,00% | - |
| 19.04.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -0,53% | - |
| 18.04.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,53% | - |
| 17.04.2024 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | - |
| 16.04.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -0,53% | - |
| 15.04.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | - |
| 12.04.2024 | 19,20 | 19,30 | 19,10 | 19,10 | 0,00% | - |
| 11.04.2024 | 19,30 | 19,30 | 19,10 | 19,10 | 0,00% | - |
| 10.04.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
| 09.04.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 08.04.2024 | 19,20 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 05.04.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 04.04.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 0,52% | - |
| 03.04.2024 | 19,40 | 19,40 | 19,20 | 19,20 | -1,54% | - |
| 02.04.2024 | 19,70 | 19,70 | 19,50 | 19,50 | 0,41% | - |
| 28.03.2024 | 19,72 | 19,72 | 19,42 | 19,42 | -0,31% | - |
| 27.03.2024 | 19,68 | 19,68 | 19,38 | 19,48 | 1,56% | - |
| 26.03.2024 | 19,36 | 19,36 | 19,06 | 19,18 | 1,27% | - |
| 25.03.2024 | 19,24 | 19,24 | 18,94 | 18,94 | -0,21% | - |
| 22.03.2024 | 19,30 | 19,30 | 18,98 | 18,98 | 0,64% | - |
| 21.03.2024 | 19,20 | 19,22 | 18,86 | 18,86 | -0,11% | - |
| 20.03.2024 | 18,94 | 18,98 | 18,88 | 18,88 | 0,00% | - |
| 19.03.2024 | 19,10 | 19,14 | 18,88 | 18,88 | 0,43% | - |
| 18.03.2024 | 19,06 | 19,06 | 18,80 | 18,80 | 1,08% | - |
| 15.03.2024 | 18,86 | 18,88 | 18,60 | 18,60 | 0,00% | - |
| 14.03.2024 | 19,12 | 19,14 | 18,60 | 18,60 | -0,85% | - |
| 13.03.2024 | 19,10 | 19,10 | 18,76 | 18,76 | 0,54% | - |
| 12.03.2024 | 19,02 | 19,02 | 18,66 | 18,66 | -0,11% | - |
| 11.03.2024 | 18,86 | 18,86 | 18,68 | 18,68 | 0,32% | - |
| 08.03.2024 | 18,82 | 18,84 | 18,62 | 18,62 | 0,43% | - |
| 07.03.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,98% | - |
| 06.03.2024 | 18,48 | 18,50 | 18,36 | 18,36 | 0,55% | - |
| 05.03.2024 | 18,34 | 18,34 | 18,26 | 18,26 | -0,11% | - |
| 04.03.2024 | 18,46 | 18,46 | 18,28 | 18,28 | -0,65% | - |
| 01.03.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -0,65% | - |
| 29.02.2024 | 18,72 | 18,72 | 18,52 | 18,52 | -1,70% | - |
| 28.02.2024 | 19,04 | 19,04 | 18,84 | 18,84 | -3,48% | - |
| 27.02.2024 | 19,68 | 19,68 | 19,52 | 19,52 | 0,41% | - |
| 26.02.2024 | 19,60 | 19,60 | 19,44 | 19,44 | 0,83% | - |
| 23.02.2024 | 19,46 | 19,48 | 19,28 | 19,28 | -0,31% | - |
| 22.02.2024 | 19,44 | 19,44 | 19,34 | 19,34 | 0,31% | - |
| 21.02.2024 | 19,48 | 19,48 | 19,28 | 19,28 | -1,53% | - |
| 20.02.2024 | 19,82 | 19,82 | 19,58 | 19,58 | -0,71% | - |
| 19.02.2024 | 19,82 | 19,84 | 19,72 | 19,72 | 1,44% | - |
| 16.02.2024 | 19,58 | 19,58 | 19,44 | 19,44 | 0,52% | - |
| 15.02.2024 | 19,60 | 19,62 | 19,34 | 19,34 | -4,26% | - |
| 14.02.2024 | 19,68 | 20,20 | 19,44 | 20,20 | 3,48% | 5,00 |
| 13.02.2024 | 19,56 | 19,56 | 19,52 | 19,52 | 1,24% | - |
| 12.02.2024 | 19,42 | 19,44 | 19,28 | 19,28 | -1,03% | - |
| 09.02.2024 | 19,62 | 19,62 | 19,48 | 19,48 | 0,72% | - |
| 08.02.2024 | 19,48 | 19,48 | 19,34 | 19,34 | -0,21% | - |
| 07.02.2024 | 19,54 | 19,54 | 19,38 | 19,38 | -0,31% | - |
| 06.02.2024 | 19,56 | 19,56 | 19,44 | 19,44 | -0,41% | - |
| 05.02.2024 | 19,58 | 19,60 | 19,52 | 19,52 | 0,21% | - |
| 02.02.2024 | 19,48 | 19,50 | 19,48 | 19,48 | 1,04% | - |
| 01.02.2024 | 19,50 | 19,50 | 19,28 | 19,28 | -1,53% | - |
| 31.01.2024 | 19,86 | 19,86 | 19,58 | 19,58 | -1,21% | - |
| 30.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,60% | - |
| 29.01.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,20% | - |
| 26.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,61% | - |
| 25.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,50% | - |
| 24.01.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 23.01.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,85% | - |
| 22.01.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,35% | - |
| 19.01.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,35% | - |
| 18.01.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,99% | - |
| 17.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -1,46% | - |
| 16.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 15.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,72% | - |
| 12.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | - |
| 11.01.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | - |
| 10.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 09.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,71% | - |
| 05.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,73% | - |
| 04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 03.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,24% | - |
| 02.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 29.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 28.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 22.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | - |