1,682€
2,34%
Echtzeit-Aktienkurs ALPHA SE+HO. EO -,30
Bid:
Ask:
Aktienkurse zur ALPHA SE+HO. EO -,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,68 | 1,71 | 1,67 | 1,71 | 1,61% | - |
| 16.05.2024 | 1,63 | 1,69 | 1,63 | 1,68 | 3,20% | - |
| 15.05.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 0,49% | - |
| 14.05.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 0,56% | - |
| 13.05.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -1,83% | - |
| 10.05.2024 | 1,62 | 1,65 | 1,60 | 1,64 | 1,36% | - |
| 09.05.2024 | 1,59 | 1,63 | 1,58 | 1,62 | 1,89% | - |
| 08.05.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -0,56% | - |
| 07.05.2024 | 1,61 | 1,62 | 1,57 | 1,60 | -0,81% | - |
| 06.05.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,81% | - |
| 03.05.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,63% | - |
| 02.05.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -1,12% | 30.000,00 |
| 30.04.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,17% | - |
| 29.04.2024 | 1,63 | 1,65 | 1,62 | 1,62 | -1,34% | - |
| 26.04.2024 | 1,63 | 1,67 | 1,61 | 1,65 | 1,48% | - |
| 25.04.2024 | 1,60 | 1,63 | 1,58 | 1,62 | 2,08% | - |
| 24.04.2024 | 1,66 | 1,67 | 1,59 | 1,59 | -2,93% | - |
| 23.04.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 2,06% | 42.000,00 |
| 22.04.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 3,09% | - |
| 19.04.2024 | 1,52 | 1,56 | 1,51 | 1,56 | 1,57% | - |
| 18.04.2024 | 1,54 | 1,54 | 1,50 | 1,53 | -0,13% | - |
| 17.04.2024 | 1,46 | 1,54 | 1,46 | 1,53 | 4,43% | - |
| 16.04.2024 | 1,55 | 1,55 | 1,46 | 1,47 | -5,96% | 20.000,00 |
| 15.04.2024 | 1,59 | 1,59 | 1,54 | 1,56 | -0,89% | - |
| 12.04.2024 | 1,61 | 1,61 | 1,55 | 1,58 | -1,99% | 1.000,00 |
| 11.04.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -2,37% | - |
| 10.04.2024 | 1,65 | 1,67 | 1,63 | 1,65 | -0,24% | 100,00 |
| 09.04.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 3,64% | - |
| 08.04.2024 | 1,55 | 1,61 | 1,55 | 1,59 | 2,58% | - |
| 05.04.2024 | 1,56 | 1,56 | 1,52 | 1,55 | -0,51% | 2.685,00 |
| 04.04.2024 | 1,52 | 1,58 | 1,52 | 1,56 | 1,17% | - |
| 03.04.2024 | 1,55 | 1,58 | 1,54 | 1,54 | -1,03% | 13.076,00 |
| 02.04.2024 | 1,59 | 1,63 | 1,55 | 1,56 | -2,07% | - |
| 28.03.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,97% | 44.160,00 |
| 27.03.2024 | 1,67 | 1,68 | 1,62 | 1,62 | -2,46% | - |
| 26.03.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -1,60% | - |
| 25.03.2024 | 1,71 | 1,71 | 1,67 | 1,69 | -1,28% | - |
| 22.03.2024 | 1,74 | 1,74 | 1,69 | 1,71 | -1,66% | - |
| 21.03.2024 | 1,70 | 1,74 | 1,69 | 1,74 | 2,35% | - |
| 20.03.2024 | 1,67 | 1,71 | 1,67 | 1,70 | 0,65% | - |
| 19.03.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,36% | - |
| 18.03.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 0,72% | 27.000,00 |
| 15.03.2024 | 1,69 | 1,69 | 1,63 | 1,67 | -1,01% | - |
| 14.03.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 1,50% | 12.100,00 |
| 13.03.2024 | 1,66 | 1,69 | 1,65 | 1,67 | 0,30% | - |
| 12.03.2024 | 1,69 | 1,69 | 1,63 | 1,66 | -1,25% | 80.000,00 |
| 11.03.2024 | 1,70 | 1,71 | 1,67 | 1,68 | -2,10% | - |
| 08.03.2024 | 1,72 | 1,72 | 1,68 | 1,72 | -0,06% | 1.000,00 |
| 07.03.2024 | 1,74 | 1,77 | 1,70 | 1,72 | -1,32% | - |
| 06.03.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 0,40% | - |
| 05.03.2024 | 1,76 | 1,76 | 1,73 | 1,73 | 0,00% | - |
| 04.03.2024 | 1,71 | 1,76 | 1,71 | 1,73 | 1,46% | 12.000,00 |
| 01.03.2024 | 1,70 | 1,75 | 1,68 | 1,71 | 0,65% | 23.212,00 |
| 29.02.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 2,66% | - |
| 28.02.2024 | 1,69 | 1,71 | 1,65 | 1,65 | -1,90% | - |
| 27.02.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -0,35% | - |
| 26.02.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 0,89% | - |
| 23.02.2024 | 1,70 | 1,73 | 1,67 | 1,68 | -1,12% | - |
| 22.02.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,29% | - |
| 21.02.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,24% | - |
| 20.02.2024 | 1,70 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 19.02.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,77% | - |
| 16.02.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -1,17% | - |
| 15.02.2024 | 1,69 | 1,74 | 1,69 | 1,70 | 1,01% | - |
| 14.02.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 1,20% | - |
| 13.02.2024 | 1,67 | 1,72 | 1,67 | 1,67 | -0,30% | - |
| 12.02.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -1,24% | - |
| 09.02.2024 | 1,72 | 1,75 | 1,69 | 1,69 | -1,23% | - |
| 08.02.2024 | 1,71 | 1,74 | 1,70 | 1,71 | 0,12% | - |
| 07.02.2024 | 1,72 | 1,76 | 1,69 | 1,71 | -2,45% | - |
| 06.02.2024 | 1,74 | 1,77 | 1,72 | 1,76 | 1,50% | - |
| 05.02.2024 | 1,70 | 1,76 | 1,69 | 1,73 | 1,65% | - |
| 02.02.2024 | 1,67 | 1,73 | 1,67 | 1,70 | 1,92% | - |
| 01.02.2024 | 1,65 | 1,69 | 1,64 | 1,67 | 0,97% | - |
| 31.01.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 3,70% | 80.600,00 |
| 30.01.2024 | 1,59 | 1,60 | 1,55 | 1,59 | 0,13% | - |
| 29.01.2024 | 1,59 | 1,61 | 1,59 | 1,59 | -0,06% | 200,00 |
| 26.01.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,99% | - |
| 25.01.2024 | 1,59 | 1,61 | 1,55 | 1,61 | 1,51% | 1.360,00 |
| 24.01.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,51% | 96,00 |
| 23.01.2024 | 1,57 | 1,59 | 1,56 | 1,58 | 0,96% | - |
| 22.01.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 2,56% | 500,00 |
| 19.01.2024 | 1,52 | 1,56 | 1,52 | 1,52 | 0,00% | - |
| 18.01.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -0,39% | 10.300,00 |
| 17.01.2024 | 1,53 | 1,58 | 1,52 | 1,53 | -0,39% | - |
| 16.01.2024 | 1,59 | 1,59 | 1,53 | 1,54 | -3,94% | - |
| 15.01.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 0,25% | 6.000,00 |
| 12.01.2024 | 1,60 | 1,62 | 1,58 | 1,59 | -0,50% | - |
| 11.01.2024 | 1,59 | 1,63 | 1,45 | 1,60 | 0,50% | 20.000,00 |
| 10.01.2024 | 1,58 | 1,61 | 1,55 | 1,59 | 0,89% | - |
| 09.01.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 1,15% | - |
| 08.01.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,77% | - |
| 05.01.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,13% | - |
| 04.01.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,91% | - |
| 03.01.2024 | 1,51 | 1,56 | 1,51 | 1,54 | 0,52% | - |
| 02.01.2024 | 1,53 | 1,57 | 1,53 | 1,53 | 1,73% | - |
| 29.12.2023 | 1,50 | 1,51 | 1,49 | 1,50 | 0,47% | - |
| 28.12.2023 | 1,48 | 1,51 | 1,48 | 1,50 | 0,07% | - |
| 27.12.2023 | 1,49 | 1,52 | 1,48 | 1,50 | 0,40% | - |
| 22.12.2023 | 1,52 | 1,53 | 1,49 | 1,49 | -2,04% | 5.100,00 |