152,147DKK
-2,41%
Echtzeit-Aktienkurs ALK-Abelló AS
Bid:
Ask:
Aktienkurse zur ALK-Abelló AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 155,00 | 155,40 | 151,20 | 152,00 | -2,50% | 187.928,00 |
| 16.05.2024 | 155,30 | 156,70 | 154,10 | 155,90 | 0,45% | 212.213,00 |
| 15.05.2024 | 154,90 | 156,40 | 151,30 | 155,20 | 0,45% | 301.166,00 |
| 14.05.2024 | 153,50 | 155,60 | 151,90 | 154,50 | 0,78% | 253.312,00 |
| 13.05.2024 | 152,40 | 153,50 | 148,90 | 153,30 | 1,02% | 420.959,00 |
| 10.05.2024 | 154,42 | 154,82 | 151,69 | 151,75 | -1,44% | - |
| 09.05.2024 | 153,04 | 153,99 | 152,75 | 153,96 | 0,43% | - |
| 08.05.2024 | 152,50 | 154,70 | 151,60 | 153,30 | -0,13% | 281.316,00 |
| 07.05.2024 | 152,40 | 156,50 | 151,50 | 153,50 | 0,72% | 433.376,00 |
| 06.05.2024 | 148,60 | 153,20 | 144,00 | 152,40 | 2,42% | 445.050,00 |
| 03.05.2024 | 143,50 | 156,80 | 143,50 | 148,80 | 13,59% | 1.914.157,00 |
| 02.05.2024 | 133,80 | 137,50 | 127,00 | 131,00 | -0,15% | 412.774,00 |
| 01.05.2024 | 130,50 | 131,20 | 129,50 | 131,20 | 0,54% | 50.726,00 |
| 30.04.2024 | 130,80 | 131,70 | 129,70 | 130,50 | -0,23% | 144.599,00 |
| 29.04.2024 | 130,00 | 131,90 | 128,00 | 130,80 | 0,62% | 178.326,00 |
| 26.04.2024 | 125,00 | 130,00 | 125,00 | 130,00 | 4,50% | 295.748,00 |
| 25.04.2024 | 126,50 | 126,50 | 123,80 | 124,40 | -1,66% | 129.398,00 |
| 24.04.2024 | 128,80 | 128,80 | 126,00 | 126,50 | -1,71% | 208.450,00 |
| 23.04.2024 | 127,90 | 129,80 | 126,20 | 128,70 | 0,94% | 246.240,00 |
| 22.04.2024 | 125,00 | 128,00 | 124,70 | 127,50 | 1,51% | 229.802,00 |
| 19.04.2024 | 124,00 | 126,10 | 122,90 | 125,60 | 0,00% | 148.646,00 |
| 18.04.2024 | 126,20 | 127,60 | 123,40 | 125,60 | -0,48% | 185.929,00 |
| 17.04.2024 | 127,30 | 128,10 | 125,40 | 126,20 | -0,86% | 126.778,00 |
| 16.04.2024 | 127,60 | 129,10 | 126,10 | 127,30 | -1,01% | 233.099,00 |
| 15.04.2024 | 124,60 | 129,00 | 124,60 | 128,60 | 3,21% | 194.181,00 |
| 12.04.2024 | 127,50 | 129,80 | 124,60 | 124,60 | -1,11% | 220.043,00 |
| 11.04.2024 | 123,90 | 126,60 | 122,90 | 126,00 | 1,78% | 223.541,00 |
| 10.04.2024 | 122,90 | 124,20 | 122,20 | 123,80 | 0,73% | 170.799,00 |
| 09.04.2024 | 124,00 | 125,10 | 122,80 | 122,90 | -1,44% | 114.418,00 |
| 08.04.2024 | 122,90 | 125,00 | 121,10 | 124,70 | 0,73% | 193.825,00 |
| 05.04.2024 | 121,50 | 123,80 | 120,80 | 123,80 | 1,39% | 112.313,00 |
| 04.04.2024 | 123,60 | 124,50 | 122,10 | 122,10 | -1,77% | 230.543,00 |
| 03.04.2024 | 122,10 | 124,40 | 121,60 | 124,30 | 1,55% | 171.473,00 |
| 02.04.2024 | 124,50 | 124,50 | 119,60 | 122,40 | -1,37% | 448.068,00 |
| 27.03.2024 | 123,90 | 124,30 | 122,10 | 124,10 | 0,16% | 254.733,00 |
| 26.03.2024 | 124,10 | 124,90 | 123,40 | 123,90 | -0,88% | 312.940,00 |
| 25.03.2024 | 127,80 | 127,80 | 124,50 | 125,00 | -2,19% | 159.078,00 |
| 22.03.2024 | 128,40 | 129,10 | 127,20 | 127,80 | -0,47% | 141.374,00 |
| 21.03.2024 | 128,50 | 130,20 | 125,70 | 128,40 | 0,47% | 260.965,00 |
| 20.03.2024 | 129,50 | 130,20 | 127,50 | 127,80 | -1,31% | 194.639,00 |
| 19.03.2024 | 129,00 | 130,40 | 128,50 | 129,50 | 0,23% | 213.706,00 |
| 18.03.2024 | 127,00 | 130,00 | 126,30 | 129,20 | 1,41% | 176.659,00 |
| 15.03.2024 | 128,60 | 129,20 | 127,00 | 127,40 | -1,39% | 186.142,00 |
| 14.03.2024 | 129,90 | 130,70 | 128,40 | 129,20 | -0,92% | 154.417,00 |
| 13.03.2024 | 130,50 | 130,60 | 128,00 | 130,40 | -0,31% | 171.247,00 |
| 12.03.2024 | 129,60 | 130,80 | 129,30 | 130,80 | 0,85% | 310.303,00 |
| 11.03.2024 | 131,00 | 132,20 | 128,40 | 129,70 | -1,67% | 196.437,00 |
| 08.03.2024 | 131,90 | 132,80 | 130,30 | 131,90 | -0,23% | 245.471,00 |
| 07.03.2024 | 131,00 | 132,60 | 130,00 | 132,20 | 0,46% | 383.680,00 |
| 06.03.2024 | 132,00 | 132,30 | 129,40 | 131,60 | -0,38% | 241.142,00 |
| 05.03.2024 | 131,50 | 134,50 | 131,00 | 132,10 | 0,53% | 399.024,00 |
| 04.03.2024 | 131,10 | 132,90 | 130,40 | 131,40 | 0,77% | 305.170,00 |
| 01.03.2024 | 129,40 | 131,60 | 127,90 | 130,40 | 1,48% | 400.324,00 |
| 29.02.2024 | 130,80 | 131,50 | 127,90 | 128,50 | -1,31% | 216.068,00 |
| 28.02.2024 | 127,00 | 132,20 | 126,80 | 130,20 | 1,56% | 358.532,00 |
| 27.02.2024 | 130,50 | 130,60 | 127,80 | 128,20 | -1,69% | 191.257,00 |
| 26.02.2024 | 129,00 | 130,90 | 128,60 | 130,40 | 1,09% | 238.860,00 |
| 23.02.2024 | 131,30 | 131,60 | 126,50 | 129,00 | -1,75% | 236.826,00 |
| 22.02.2024 | 133,00 | 133,00 | 130,60 | 131,30 | -0,38% | 156.380,00 |
| 21.02.2024 | 130,30 | 131,80 | 129,20 | 131,80 | 0,76% | 308.520,00 |
| 20.02.2024 | 129,50 | 132,50 | 129,00 | 130,80 | 1,79% | 400.436,00 |
| 19.02.2024 | 128,40 | 129,20 | 126,70 | 128,50 | 0,23% | 253.959,00 |
| 16.02.2024 | 129,10 | 130,40 | 125,00 | 128,20 | -0,31% | 342.057,00 |
| 15.02.2024 | 125,40 | 128,80 | 123,10 | 128,60 | 2,96% | 416.559,00 |
| 14.02.2024 | 129,60 | 130,30 | 124,50 | 124,90 | -2,73% | 497.471,00 |
| 13.02.2024 | 131,30 | 132,20 | 126,50 | 128,40 | -2,21% | 470.062,00 |
| 12.02.2024 | 131,00 | 132,80 | 129,50 | 131,30 | 1,78% | 466.280,00 |
| 09.02.2024 | 124,00 | 131,30 | 123,60 | 129,00 | 4,28% | 1.202.006,00 |
| 08.02.2024 | 115,70 | 124,00 | 114,00 | 123,70 | 8,13% | 1.122.329,00 |
| 07.02.2024 | 113,50 | 115,30 | 112,30 | 114,40 | 1,15% | 315.649,00 |
| 06.02.2024 | 112,20 | 115,20 | 112,20 | 113,10 | 1,16% | 289.891,00 |
| 05.02.2024 | 112,80 | 113,30 | 110,20 | 111,80 | -0,89% | 199.261,00 |
| 02.02.2024 | 111,70 | 113,90 | 111,60 | 112,80 | 1,90% | 317.522,00 |
| 01.02.2024 | 111,00 | 112,20 | 110,20 | 110,70 | -0,81% | 223.055,00 |
| 31.01.2024 | 109,20 | 112,00 | 108,50 | 111,60 | 2,20% | 272.225,00 |
| 30.01.2024 | 109,90 | 111,00 | 108,30 | 109,20 | -0,18% | 254.112,00 |
| 29.01.2024 | 109,30 | 109,90 | 107,20 | 109,40 | -0,27% | 262.904,00 |
| 26.01.2024 | 107,10 | 110,40 | 107,10 | 109,70 | 2,14% | 286.113,00 |
| 25.01.2024 | 104,60 | 108,30 | 98,50 | 107,40 | 2,38% | 380.316,00 |
| 24.01.2024 | 108,40 | 108,90 | 104,90 | 104,90 | -2,33% | 287.669,00 |
| 23.01.2024 | 108,60 | 109,40 | 107,20 | 107,40 | -0,92% | 418.256,00 |
| 22.01.2024 | 109,10 | 110,40 | 107,90 | 108,40 | -0,55% | 284.887,00 |
| 19.01.2024 | 114,30 | 115,50 | 109,00 | 109,00 | -4,39% | 522.126,00 |
| 18.01.2024 | 109,40 | 114,20 | 109,40 | 114,00 | 4,40% | 567.231,00 |
| 17.01.2024 | 106,30 | 109,20 | 106,10 | 109,20 | 1,11% | 285.852,00 |
| 16.01.2024 | 107,00 | 108,50 | 106,20 | 108,00 | 0,28% | 130.601,00 |
| 15.01.2024 | 108,60 | 109,00 | 105,70 | 107,70 | -0,83% | 202.727,00 |
| 12.01.2024 | 108,40 | 109,80 | 108,10 | 108,60 | 1,02% | 306.201,00 |
| 11.01.2024 | 108,20 | 108,70 | 107,20 | 107,50 | 0,19% | 264.367,00 |
| 10.01.2024 | 106,40 | 107,30 | 105,30 | 107,30 | 0,66% | 241.741,00 |
| 09.01.2024 | 106,20 | 107,60 | 105,40 | 106,60 | 1,33% | 273.996,00 |
| 08.01.2024 | 104,30 | 105,40 | 102,80 | 105,20 | 0,86% | 342.737,00 |
| 05.01.2024 | 103,40 | 104,30 | 101,70 | 104,30 | 1,16% | 213.853,00 |
| 04.01.2024 | 99,60 | 103,30 | 99,60 | 103,10 | 2,89% | 354.406,00 |
| 03.01.2024 | 102,50 | 102,90 | 99,20 | 100,20 | -2,24% | 268.801,00 |
| 02.01.2024 | 101,30 | 102,90 | 100,90 | 102,50 | 1,28% | 288.783,00 |
| 29.12.2023 | 100,00 | 102,00 | 99,50 | 101,20 | 1,20% | 216.812,00 |
| 28.12.2023 | 100,70 | 100,90 | 99,50 | 100,00 | -0,30% | 189.360,00 |
| 27.12.2023 | 99,45 | 101,70 | 99,45 | 100,30 | 1,31% | 232.113,00 |
| 22.12.2023 | 98,30 | 99,35 | 98,05 | 99,00 | 0,25% | 182.060,00 |