19,600€
-4,67%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,76 | 20,83 | 20,28 | 20,45 | -1,42% | - |
| 16.05.2024 | 20,63 | 21,00 | 20,59 | 20,74 | 0,58% | - |
| 15.05.2024 | 20,47 | 20,95 | 20,23 | 20,62 | 0,68% | 100,00 |
| 14.05.2024 | 20,43 | 20,86 | 20,29 | 20,48 | 0,39% | 5,00 |
| 13.05.2024 | 20,70 | 20,71 | 19,96 | 20,40 | -1,02% | - |
| 10.05.2024 | 20,50 | 20,64 | 20,49 | 20,61 | 0,63% | - |
| 09.05.2024 | 20,47 | 20,54 | 20,45 | 20,48 | -0,15% | - |
| 08.05.2024 | 20,66 | 20,73 | 20,29 | 20,51 | -0,53% | - |
| 07.05.2024 | 20,30 | 21,43 | 19,82 | 20,62 | 1,58% | - |
| 06.05.2024 | 20,07 | 20,30 | 19,35 | 20,30 | 1,22% | 1.560,00 |
| 03.05.2024 | 17,28 | 21,01 | 17,28 | 20,06 | 15,06% | - |
| 02.05.2024 | 17,58 | 18,47 | 17,07 | 17,43 | 1,25% | 2.210,00 |
| 30.04.2024 | 17,05 | 17,69 | 17,04 | 17,22 | 0,76% | - |
| 29.04.2024 | 17,03 | 17,65 | 17,02 | 17,09 | 0,03% | - |
| 26.04.2024 | 16,82 | 17,39 | 16,68 | 17,08 | 1,91% | - |
| 25.04.2024 | 16,99 | 17,03 | 16,64 | 16,76 | -1,76% | - |
| 24.04.2024 | 17,27 | 17,28 | 16,98 | 17,06 | -0,81% | - |
| 23.04.2024 | 16,94 | 17,38 | 16,93 | 17,20 | 1,62% | - |
| 22.04.2024 | 16,92 | 16,98 | 16,72 | 16,93 | 0,71% | 696,00 |
| 19.04.2024 | 16,74 | 16,91 | 16,51 | 16,81 | -0,50% | - |
| 18.04.2024 | 17,03 | 17,12 | 16,55 | 16,89 | -0,30% | - |
| 17.04.2024 | 17,12 | 17,22 | 16,90 | 16,94 | -1,28% | 120,00 |
| 16.04.2024 | 16,96 | 17,26 | 16,94 | 17,16 | 0,85% | - |
| 15.04.2024 | 17,34 | 17,38 | 16,71 | 17,02 | -0,73% | - |
| 12.04.2024 | 17,00 | 17,42 | 16,90 | 17,14 | 1,15% | - |
| 11.04.2024 | 16,62 | 17,00 | 16,49 | 16,95 | 2,11% | - |
| 10.04.2024 | 16,82 | 16,87 | 16,41 | 16,60 | -1,04% | - |
| 09.04.2024 | 16,60 | 16,79 | 16,54 | 16,77 | 0,96% | - |
| 08.04.2024 | 16,49 | 16,70 | 16,24 | 16,61 | 0,82% | - |
| 05.04.2024 | 16,33 | 16,54 | 16,20 | 16,48 | 1,10% | - |
| 04.04.2024 | 17,34 | 17,36 | 16,27 | 16,30 | -6,00% | - |
| 03.04.2024 | 16,34 | 17,44 | 16,31 | 17,34 | 5,60% | - |
| 02.04.2024 | 16,68 | 16,78 | 16,20 | 16,42 | -50,67% | - |
| 28.03.2024 | 16,49 | 33,28 | 16,45 | 33,28 | 13,08% | - |
| 27.03.2024 | 16,70 | 29,43 | 16,39 | 29,43 | 76,20% | - |
| 26.03.2024 | 16,77 | 16,81 | 16,58 | 16,70 | -3,94% | - |
| 25.03.2024 | 17,16 | 17,39 | 16,71 | 17,39 | 1,28% | 1.800,00 |
| 22.03.2024 | 17,03 | 17,28 | 17,02 | 17,17 | -0,67% | - |
| 21.03.2024 | 17,21 | 17,43 | 16,93 | 17,28 | -77,27% | - |
| 20.03.2024 | 17,43 | 76,09 | 17,15 | 76,04 | 44,88% | - |
| 19.03.2024 | 17,29 | 52,51 | 17,26 | 52,48 | -5,66% | - |
| 18.03.2024 | 17,19 | 55,66 | 17,01 | 55,63 | 87,69% | - |
| 15.03.2024 | 17,45 | 29,64 | 17,09 | 29,64 | -64,16% | - |
| 14.03.2024 | 17,51 | 82,72 | 17,21 | 82,71 | 79,39% | - |
| 13.03.2024 | 17,40 | 46,11 | 17,19 | 46,11 | 164,29% | - |
| 12.03.2024 | 17,44 | 17,50 | 17,35 | 17,45 | -0,65% | - |
| 11.03.2024 | 17,79 | 17,80 | 17,26 | 17,56 | -1,43% | - |
| 08.03.2024 | 17,68 | 17,82 | 17,50 | 17,82 | 0,76% | 80,00 |
| 07.03.2024 | 17,38 | 17,79 | 17,34 | 17,68 | 1,38% | 176,00 |
| 06.03.2024 | 17,92 | 17,92 | 17,37 | 17,44 | -3,27% | - |
| 05.03.2024 | 17,61 | 18,04 | 17,58 | 18,03 | -0,19% | - |
| 04.03.2024 | 17,37 | 18,12 | 17,36 | 18,07 | 3,82% | 788,00 |
| 01.03.2024 | 17,39 | 17,65 | 17,20 | 17,40 | 0,26% | - |
| 29.02.2024 | 17,67 | 17,68 | 17,24 | 17,36 | -1,53% | - |
| 28.02.2024 | 17,23 | 17,66 | 17,02 | 17,63 | 2,44% | 400,00 |
| 27.02.2024 | 17,45 | 17,53 | 17,15 | 17,21 | -1,52% | 100,00 |
| 26.02.2024 | 17,22 | 17,53 | 17,21 | 17,47 | 1,22% | - |
| 23.02.2024 | 17,62 | 17,67 | 17,00 | 17,26 | -2,10% | 132,00 |
| 22.02.2024 | 17,65 | 17,82 | 17,55 | 17,63 | 0,34% | - |
| 21.02.2024 | 17,80 | 17,81 | 17,32 | 17,57 | -1,10% | - |
| 20.02.2024 | 16,91 | 17,78 | 16,89 | 17,77 | 3,05% | - |
| 19.02.2024 | 16,88 | 17,28 | 16,85 | 17,24 | 2,19% | - |
| 16.02.2024 | 17,01 | 17,46 | 16,85 | 16,87 | -0,59% | 70,00 |
| 15.02.2024 | 16,89 | 17,10 | 16,55 | 16,97 | 0,68% | 199,00 |
| 14.02.2024 | 17,06 | 17,46 | 16,71 | 16,86 | -1,00% | 100,00 |
| 13.02.2024 | 17,57 | 17,71 | 17,00 | 17,03 | -3,10% | - |
| 12.02.2024 | 17,31 | 17,79 | 17,28 | 17,57 | 1,47% | 875,00 |
| 09.02.2024 | 15,92 | 17,60 | 15,91 | 17,32 | 8,63% | 100,00 |
| 08.02.2024 | 15,23 | 16,60 | 15,21 | 15,94 | 4,66% | 70,00 |
| 07.02.2024 | 15,37 | 15,44 | 15,04 | 15,23 | -0,91% | - |
| 06.02.2024 | 15,07 | 15,43 | 15,03 | 15,37 | 2,06% | - |
| 05.02.2024 | 15,31 | 15,33 | 14,81 | 15,06 | -1,67% | - |
| 02.02.2024 | 14,90 | 15,34 | 14,89 | 15,32 | 2,92% | 325,00 |
| 01.02.2024 | 15,00 | 15,05 | 14,80 | 14,88 | -0,90% | - |
| 31.01.2024 | 14,64 | 15,04 | 14,56 | 15,02 | 2,56% | - |
| 30.01.2024 | 14,61 | 14,87 | 14,56 | 14,64 | 0,34% | - |
| 29.01.2024 | 14,62 | 14,74 | 14,40 | 14,59 | 7,12% | - |
| 26.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -6,26% | - |
| 25.01.2024 | 13,48 | 14,53 | 13,48 | 14,53 | 3,20% | 100,00 |
| 24.01.2024 | 13,73 | 14,25 | 13,73 | 14,08 | -2,56% | - |
| 23.01.2024 | 14,90 | 14,90 | 14,40 | 14,45 | -2,10% | 60,00 |
| 22.01.2024 | 14,80 | 14,80 | 14,76 | 14,76 | 0,00% | - |
| 19.01.2024 | 14,24 | 14,76 | 14,24 | 14,76 | 6,72% | - |
| 18.01.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,29% | - |
| 17.01.2024 | 13,20 | 13,79 | 13,20 | 13,79 | 2,00% | - |
| 16.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -5,45% | - |
| 15.01.2024 | 13,75 | 14,30 | 13,75 | 14,30 | 3,77% | - |
| 12.01.2024 | 13,56 | 13,78 | 13,56 | 13,78 | 0,73% | - |
| 11.01.2024 | 13,36 | 13,68 | 13,36 | 13,68 | -3,39% | - |
| 10.01.2024 | 15,23 | 15,23 | 14,16 | 14,16 | -5,47% | 200,00 |
| 09.01.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 5,20% | - |
| 08.01.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -1,52% | - |
| 05.01.2024 | 14,46 | 14,46 | 14,46 | 14,46 | 2,48% | - |
| 04.01.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -2,01% | - |
| 03.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,07% | - |
| 02.01.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 6,74% | - |
| 29.12.2023 | 13,20 | 13,50 | 13,20 | 13,50 | 1,73% | - |
| 28.12.2023 | 13,27 | 13,27 | 13,27 | 13,27 | -1,12% | - |
| 27.12.2023 | 13,20 | 13,50 | 13,20 | 13,42 | 1,67% | - |
| 22.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |