20,055€
11,29%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,12 | 20,68 | 18,12 | 20,18 | 11,99% | 2.188,00 |
| 02.05.2024 | 17,45 | 18,02 | 17,38 | 18,02 | 2,56% | 960,00 |
| 30.04.2024 | 17,39 | 17,57 | 17,39 | 17,57 | 1,62% | 80,00 |
| 29.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 4,53% | - |
| 26.04.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,43% | - |
| 25.04.2024 | 16,81 | 16,81 | 16,72 | 16,78 | -1,93% | 305,00 |
| 24.04.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 1,00% | - |
| 23.04.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 1,50% | - |
| 22.04.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 0,00% | - |
| 19.04.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,48% | - |
| 18.04.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,89% | - |
| 17.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,99% | 325,00 |
| 16.04.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 3,20% | - |
| 15.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,13% | - |
| 12.04.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,90% | - |
| 11.04.2024 | 16,45 | 16,60 | 16,45 | 16,60 | 1,65% | 250,00 |
| 10.04.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,45% | - |
| 09.04.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,73% | - |
| 08.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 05.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,33% | - |
| 04.04.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 1,54% | - |
| 03.04.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -0,18% | - |
| 02.04.2024 | 16,77 | 16,77 | 16,30 | 16,30 | -2,80% | 1.320,00 |
| 28.03.2024 | 16,47 | 16,77 | 16,47 | 16,77 | 2,95% | 50,00 |
| 27.03.2024 | 16,47 | 16,47 | 16,29 | 16,29 | -2,46% | 500,00 |
| 26.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,42% | 150,00 |
| 25.03.2024 | 16,99 | 16,99 | 16,94 | 16,94 | -0,76% | 150,00 |
| 22.03.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,47% | - |
| 21.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -1,34% | - |
| 20.03.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,23% | - |
| 19.03.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,49% | - |
| 18.03.2024 | 16,94 | 17,44 | 16,94 | 17,44 | 1,34% | 33,00 |
| 15.03.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -1,21% | 200,00 |
| 14.03.2024 | 17,34 | 17,42 | 17,34 | 17,42 | 0,11% | 87,00 |
| 13.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,52% | - |
| 12.03.2024 | 17,25 | 17,31 | 17,25 | 17,31 | -0,80% | 3.472,00 |
| 11.03.2024 | 17,55 | 17,55 | 17,45 | 17,45 | -2,13% | 150,00 |
| 08.03.2024 | 17,59 | 17,83 | 17,59 | 17,83 | 1,83% | 110,00 |
| 07.03.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 0,06% | - |
| 06.03.2024 | 17,88 | 17,88 | 17,50 | 17,50 | -1,69% | 1.017,00 |
| 05.03.2024 | 17,78 | 17,81 | 17,78 | 17,80 | -1,00% | 657,00 |
| 04.03.2024 | 17,35 | 17,98 | 17,35 | 17,98 | 5,21% | 3.891,00 |
| 01.03.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -1,33% | - |
| 29.02.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,12% | - |
| 28.02.2024 | 17,05 | 17,34 | 17,05 | 17,34 | -0,06% | 28,00 |
| 27.02.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 1,11% | - |
| 26.02.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -1,77% | - |
| 23.02.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,40% | - |
| 22.02.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,80% | - |
| 21.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,81% | - |
| 20.02.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,23% | - |
| 19.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 16.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,95% | - |
| 15.02.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -2,87% | - |
| 14.02.2024 | 17,08 | 17,10 | 17,08 | 17,10 | -2,12% | 100,00 |
| 13.02.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -1,36% | - |
| 12.02.2024 | 17,16 | 17,71 | 17,16 | 17,71 | 7,66% | 260,00 |
| 09.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,79% | - |
| 08.02.2024 | 15,15 | 16,75 | 15,15 | 16,75 | 11,52% | 360,00 |
| 07.02.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 1,21% | - |
| 06.02.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -1,00% | - |
| 05.02.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 0,33% | - |
| 02.02.2024 | 14,70 | 14,94 | 14,70 | 14,94 | 0,81% | 100,00 |
| 01.02.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 2,21% | - |
| 31.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,69% | - |
| 30.01.2024 | 14,53 | 14,75 | 14,53 | 14,75 | 1,24% | 170,00 |
| 29.01.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 2,17% | - |
| 26.01.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 2,44% | - |
| 25.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -2,38% | - |
| 24.01.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -0,90% | - |
| 23.01.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -0,55% | - |
| 22.01.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -4,43% | - |
| 19.01.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -1,94% | - |
| 18.01.2024 | 14,50 | 15,44 | 14,50 | 15,44 | 6,12% | 282,00 |
| 17.01.2024 | 14,34 | 14,55 | 14,34 | 14,55 | -0,07% | 30,00 |
| 16.01.2024 | 14,30 | 14,56 | 14,30 | 14,56 | -0,61% | 7,00 |
| 15.01.2024 | 14,42 | 14,65 | 14,42 | 14,65 | 2,66% | 100,00 |
| 12.01.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -2,13% | - |
| 11.01.2024 | 14,24 | 14,58 | 14,24 | 14,58 | 3,04% | 4,00 |
| 10.01.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 1,36% | - |
| 09.01.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 1,23% | - |
| 08.01.2024 | 14,24 | 14,24 | 13,79 | 13,79 | -1,71% | 286,00 |
| 05.01.2024 | 13,68 | 14,03 | 13,68 | 14,03 | 5,57% | 325,00 |
| 04.01.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -2,21% | - |
| 03.01.2024 | 13,60 | 13,60 | 13,56 | 13,59 | 1,19% | 157,00 |
| 02.01.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 1,21% | - |
| 29.12.2023 | 13,27 | 13,27 | 13,27 | 13,27 | -0,30% | - |
| 28.12.2023 | 13,31 | 13,31 | 13,31 | 13,31 | 1,37% | - |
| 27.12.2023 | 13,13 | 13,13 | 13,13 | 13,13 | 0,23% | - |
| 22.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,36% | - |
| 21.12.2023 | 13,28 | 13,28 | 13,28 | 13,28 | -2,28% | - |
| 20.12.2023 | 13,12 | 13,59 | 13,12 | 13,59 | 4,54% | 700,00 |
| 19.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 18.12.2023 | 13,06 | 13,25 | 13,06 | 13,25 | -0,38% | 114,00 |
| 15.12.2023 | 13,13 | 13,50 | 13,13 | 13,30 | 5,06% | 831,00 |
| 14.12.2023 | 12,66 | 12,66 | 12,66 | 12,66 | 1,36% | - |
| 13.12.2023 | 12,49 | 12,49 | 12,49 | 12,49 | 0,89% | - |
| 12.12.2023 | 12,38 | 12,38 | 12,38 | 12,38 | -0,08% | - |
| 11.12.2023 | 12,35 | 12,39 | 12,35 | 12,39 | -0,08% | 100,00 |
| 08.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |