1,596€
0,41%
Echtzeit-Aktienkurs ALPHA SE+HO. EO -,30
Bid:
Ask:
Aktienkurse zur ALPHA SE+HO. EO -,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,16% | 5.347,00 |
| 02.05.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,70% | 6.257,00 |
| 30.04.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,40% | 3.800,00 |
| 29.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,68% | 67,00 |
| 26.04.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 0,09% | 5.600,00 |
| 25.04.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 1,74% | 1.111,00 |
| 24.04.2024 | 1,64 | 1,66 | 1,60 | 1,61 | -1,83% | 6.684,00 |
| 23.04.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 2,06% | 5.072,00 |
| 22.04.2024 | 1,57 | 1,61 | 1,56 | 1,61 | 2,39% | 2.871,00 |
| 19.04.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 3,09% | 395,00 |
| 18.04.2024 | 1,53 | 1,53 | 1,51 | 1,52 | 1,00% | 12.934,00 |
| 17.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,43% | 1.000,00 |
| 16.04.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -6,16% | 59.569,00 |
| 15.04.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -0,67% | 3.600,00 |
| 12.04.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,95% | 5.850,00 |
| 11.04.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,98% | 8.626,00 |
| 10.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,23% | 250,00 |
| 09.04.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 3,65% | 3.180,00 |
| 08.04.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 4,02% | 18.180,00 |
| 05.04.2024 | 1,55 | 1,55 | 1,52 | 1,54 | -1,15% | 13.487,00 |
| 04.04.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,65% | 5.901,00 |
| 03.04.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | 8.871,00 |
| 02.04.2024 | 1,60 | 1,62 | 1,55 | 1,55 | -3,37% | 35.878,00 |
| 28.03.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,40% | 12.173,00 |
| 27.03.2024 | 1,69 | 1,69 | 1,61 | 1,61 | -2,48% | 7.080,00 |
| 26.03.2024 | 1,69 | 1,70 | 1,65 | 1,65 | -2,25% | 5.794,00 |
| 25.03.2024 | 1,71 | 1,71 | 1,65 | 1,69 | -1,37% | 39.957,00 |
| 22.03.2024 | 1,74 | 1,74 | 1,69 | 1,71 | -0,72% | 10.400,00 |
| 21.03.2024 | 1,70 | 1,75 | 1,70 | 1,73 | 1,62% | 19.731,00 |
| 20.03.2024 | 1,69 | 1,71 | 1,69 | 1,70 | -0,61% | 2.540,00 |
| 19.03.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 0,92% | 1.500,00 |
| 18.03.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 1,07% | 5.998,00 |
| 15.03.2024 | 1,70 | 1,70 | 1,63 | 1,68 | -1,47% | 30.344,00 |
| 14.03.2024 | 1,68 | 1,70 | 1,64 | 1,70 | 2,32% | 29.095,00 |
| 13.03.2024 | 1,65 | 1,70 | 1,65 | 1,66 | -1,10% | 11.894,00 |
| 12.03.2024 | 1,70 | 1,70 | 1,65 | 1,68 | -0,86% | 14.608,00 |
| 11.03.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -1,83% | 4.651,00 |
| 08.03.2024 | 1,69 | 1,73 | 1,68 | 1,73 | -0,35% | 5.540,00 |
| 07.03.2024 | 1,77 | 1,77 | 1,70 | 1,73 | -1,25% | 9.727,00 |
| 06.03.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 1,83% | 5.655,00 |
| 05.03.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -0,43% | 8.580,00 |
| 04.03.2024 | 1,72 | 1,75 | 1,71 | 1,73 | 0,35% | 43.085,00 |
| 01.03.2024 | 1,76 | 1,76 | 1,69 | 1,72 | 1,06% | 3.552,00 |
| 29.02.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 2,46% | 4.328,00 |
| 28.02.2024 | 1,68 | 1,70 | 1,65 | 1,67 | -0,30% | 13.462,00 |
| 27.02.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -0,92% | 5.401,00 |
| 26.02.2024 | 1,67 | 1,69 | 1,65 | 1,69 | 1,35% | 29.549,00 |
| 23.02.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,13% | 3.550,00 |
| 22.02.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,61% | 4.664,00 |
| 21.02.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | 1.875,00 |
| 20.02.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 2,15% | 21.930,00 |
| 19.02.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -0,59% | 510,00 |
| 16.02.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -0,44% | - |
| 15.02.2024 | 1,70 | 1,75 | 1,69 | 1,69 | 1,32% | 2.419,00 |
| 14.02.2024 | 1,69 | 1,69 | 1,65 | 1,67 | 0,85% | 13.134,00 |
| 13.02.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -0,72% | 4.200,00 |
| 12.02.2024 | 1,70 | 1,72 | 1,67 | 1,67 | -1,54% | 29.615,00 |
| 09.02.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -0,29% | 6.008,00 |
| 08.02.2024 | 1,70 | 1,71 | 1,70 | 1,70 | -0,03% | 1.501,00 |
| 07.02.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -3,88% | 11.776,00 |
| 06.02.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 1,79% | 13.990,00 |
| 05.02.2024 | 1,68 | 1,76 | 1,68 | 1,74 | 2,18% | 34.298,00 |
| 02.02.2024 | 1,67 | 1,72 | 1,67 | 1,70 | 1,37% | 9.241,00 |
| 01.02.2024 | 1,67 | 1,70 | 1,64 | 1,68 | 1,92% | 18.056,00 |
| 31.01.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 2,97% | 20.160,00 |
| 30.01.2024 | 1,58 | 1,60 | 1,55 | 1,60 | 0,54% | 24.260,00 |
| 29.01.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,09% | 812,00 |
| 26.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | 33.296,00 |
| 25.01.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 2,29% | 4.401,00 |
| 24.01.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -1,13% | 17.100,00 |
| 23.01.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 2,68% | 2.723,00 |
| 22.01.2024 | 1,57 | 1,58 | 1,55 | 1,55 | 1,67% | 1.900,00 |
| 19.01.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,10% | 8.433,00 |
| 18.01.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -0,07% | 19.200,00 |
| 17.01.2024 | 1,53 | 1,59 | 1,52 | 1,52 | -0,81% | 27.476,00 |
| 16.01.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -3,91% | 101.217,00 |
| 15.01.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -0,53% | 4.876,00 |
| 12.01.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,13% | 9.410,00 |
| 11.01.2024 | 1,59 | 1,62 | 1,58 | 1,59 | 0,38% | 15.366,00 |
| 10.01.2024 | 1,58 | 1,62 | 1,58 | 1,58 | -0,63% | 11.973,00 |
| 09.01.2024 | 1,57 | 1,61 | 1,56 | 1,59 | 2,35% | 13.687,00 |
| 08.01.2024 | 1,57 | 1,57 | 1,53 | 1,56 | 1,40% | 3.248,00 |
| 05.01.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -1,89% | 950,00 |
| 04.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,42% | 945,00 |
| 03.01.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,07% | 11.800,00 |
| 02.01.2024 | 1,57 | 1,58 | 1,53 | 1,54 | 3,14% | 16.290,00 |
| 29.12.2023 | 1,51 | 1,51 | 1,49 | 1,50 | -0,47% | 10.556,00 |
| 28.12.2023 | 1,49 | 1,50 | 1,49 | 1,50 | 0,87% | 8.880,00 |
| 27.12.2023 | 1,51 | 1,51 | 1,49 | 1,49 | 0,74% | 17.305,00 |
| 22.12.2023 | 1,51 | 1,51 | 1,48 | 1,48 | -3,27% | 17.283,00 |
| 21.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -1,35% | 12.600,00 |
| 20.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -1,21% | 6.900,00 |
| 19.12.2023 | 1,56 | 1,57 | 1,53 | 1,57 | 3,94% | 29.026,00 |
| 18.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -0,49% | 16.650,00 |
| 15.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -2,54% | 1.300,00 |
| 14.12.2023 | 1,53 | 1,56 | 1,53 | 1,56 | 1,77% | 39.040,00 |
| 13.12.2023 | 1,51 | 1,53 | 1,51 | 1,53 | 0,49% | 2.671,00 |
| 12.12.2023 | 1,50 | 1,52 | 1,49 | 1,52 | 1,98% | 20.135,00 |
| 11.12.2023 | 1,47 | 1,49 | 1,47 | 1,49 | -0,03% | 10.033,00 |
| 08.12.2023 | 1,48 | 1,49 | 1,48 | 1,49 | 0,20% | 3.150,00 |