Börse:
0,990€
0,07%
Echtzeit-Aktienkurs Alumina Limited
Bid:
0,970€
Ask:
1,010€
Aktienkurse zur Alumina Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 1,01 | 1,01 | 0,99 | 0,99 | 0,08% | 3.930,00 |
| 22.07.2021 | 0,98 | 0,99 | 0,98 | 0,99 | 1,03% | - |
| 21.07.2021 | 0,97 | 0,98 | 0,97 | 0,98 | 0,92% | - |
| 20.07.2021 | 0,96 | 0,97 | 0,96 | 0,97 | -0,42% | 2.700,00 |
| 19.07.2021 | 0,97 | 0,99 | 0,97 | 0,97 | -4,07% | 17.441,00 |
| 16.07.2021 | 1,01 | 1,02 | 1,00 | 1,02 | 0,25% | 1.500,00 |
| 15.07.2021 | 1,02 | 1,03 | 1,01 | 1,01 | 0,84% | 10,00 |
| 14.07.2021 | 1,01 | 1,01 | 1,00 | 1,00 | 0,50% | 4,00 |
| 13.07.2021 | 1,00 | 1,01 | 1,00 | 1,00 | 0,06% | - |
| 12.07.2021 | 1,00 | 1,00 | 0,99 | 1,00 | -1,18% | 10.817,00 |
| 09.07.2021 | 1,00 | 1,01 | 1,00 | 1,01 | 0,99% | 7.372,00 |
| 08.07.2021 | 1,01 | 1,01 | 1,00 | 1,00 | -1,42% | 16.336,00 |
| 07.07.2021 | 1,03 | 1,03 | 1,02 | 1,02 | -2,52% | 4.000,00 |
| 06.07.2021 | 1,04 | 1,07 | 1,03 | 1,04 | -1,67% | 14.856,00 |
| 05.07.2021 | 1,05 | 1,06 | 1,05 | 1,06 | 3,52% | 6.200,00 |
| 02.07.2021 | 1,02 | 1,04 | 1,02 | 1,02 | 0,05% | 6.409,00 |
| 01.07.2021 | 1,03 | 1,04 | 1,02 | 1,02 | -1,25% | 1.300,00 |
| 30.06.2021 | 1,03 | 1,04 | 1,03 | 1,04 | 0,56% | 1.900,00 |
| 29.06.2021 | 1,04 | 1,04 | 1,03 | 1,03 | 0,66% | 1.000,00 |
| 28.06.2021 | 1,05 | 1,05 | 1,01 | 1,02 | -3,42% | 11.306,00 |
| 25.06.2021 | 1,06 | 1,06 | 1,06 | 1,06 | 2,14% | 3.760,00 |
| 24.06.2021 | 1,04 | 1,04 | 1,04 | 1,04 | -0,22% | - |
| 23.06.2021 | 1,04 | 1,06 | 1,04 | 1,04 | 1,29% | 500,00 |
| 22.06.2021 | 1,02 | 1,03 | 1,02 | 1,03 | 0,71% | 600,00 |
| 21.06.2021 | 1,01 | 1,02 | 1,01 | 1,02 | -2,30% | 2.400,00 |
| 18.06.2021 | 1,04 | 1,04 | 1,04 | 1,04 | -1,09% | 3.750,00 |
| 17.06.2021 | 1,06 | 1,07 | 1,04 | 1,06 | -1,10% | 15.515,00 |
| 16.06.2021 | 1,06 | 1,08 | 1,06 | 1,07 | -2,65% | 4.600,00 |
| 15.06.2021 | 1,09 | 1,10 | 1,09 | 1,10 | -0,94% | - |
| 14.06.2021 | 1,11 | 1,12 | 1,10 | 1,11 | 0,02% | 6.258,00 |
| 11.06.2021 | 1,11 | 1,11 | 1,10 | 1,11 | 1,40% | 279,00 |
| 10.06.2021 | 1,09 | 1,09 | 1,09 | 1,09 | -0,52% | - |
| 09.06.2021 | 1,09 | 1,10 | 1,09 | 1,10 | -0,57% | 1.305,00 |
| 08.06.2021 | 1,09 | 1,10 | 1,09 | 1,10 | -0,31% | 1.850,00 |
| 07.06.2021 | 1,10 | 1,11 | 1,10 | 1,11 | 0,63% | - |
| 04.06.2021 | 1,09 | 1,10 | 1,09 | 1,10 | -0,02% | - |
| 03.06.2021 | 1,11 | 1,11 | 1,10 | 1,10 | 0,64% | 100,00 |
| 02.06.2021 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 01.06.2021 | 1,08 | 1,10 | 1,08 | 1,09 | -0,09% | - |
| 31.05.2021 | 1,09 | 1,09 | 1,09 | 1,09 | 1,19% | 430,00 |
| 28.05.2021 | 1,08 | 1,08 | 1,08 | 1,08 | -0,47% | 1.679,00 |
| 27.05.2021 | 1,07 | 1,09 | 1,07 | 1,08 | 0,17% | 2.401,00 |
| 26.05.2021 | 1,07 | 1,08 | 1,07 | 1,08 | -0,90% | 3.080,00 |
| 25.05.2021 | 1,08 | 1,09 | 1,08 | 1,09 | 1,92% | 4.000,00 |
| 24.05.2021 | 1,07 | 1,08 | 1,07 | 1,07 | -2,07% | 8.780,00 |
| 21.05.2021 | 1,08 | 1,09 | 1,08 | 1,09 | 0,91% | - |
| 20.05.2021 | 1,09 | 1,09 | 1,08 | 1,08 | -0,96% | 4.681,00 |
| 19.05.2021 | 1,09 | 1,10 | 1,09 | 1,09 | -2,09% | 2.010,00 |
| 18.05.2021 | 1,13 | 1,13 | 1,11 | 1,11 | -0,18% | - |
| 17.05.2021 | 1,12 | 1,12 | 1,11 | 1,12 | -4,35% | - |
| 14.05.2021 | 1,16 | 1,17 | 1,16 | 1,17 | 2,39% | 850,00 |
| 13.05.2021 | 1,14 | 1,14 | 1,14 | 1,14 | -1,41% | 2.208,00 |
| 12.05.2021 | 1,16 | 1,16 | 1,15 | 1,16 | -0,62% | 1.970,00 |
| 11.05.2021 | 1,16 | 1,17 | 1,15 | 1,16 | 0,69% | 1.107,00 |
| 10.05.2021 | 1,15 | 1,16 | 1,14 | 1,16 | 3,85% | 8.393,00 |
| 07.05.2021 | 1,12 | 1,12 | 1,11 | 1,11 | -0,78% | - |
| 06.05.2021 | 1,13 | 1,13 | 1,12 | 1,12 | -0,51% | 2.342,00 |
| 05.05.2021 | 1,12 | 1,13 | 1,11 | 1,13 | 3,92% | 3.075,00 |
| 04.05.2021 | 1,10 | 1,11 | 1,09 | 1,09 | -1,35% | 5.695,00 |
| 03.05.2021 | 1,09 | 1,10 | 1,09 | 1,10 | -2,39% | 1.000,00 |
| 30.04.2021 | 1,11 | 1,13 | 1,11 | 1,13 | 1,46% | 4.000,00 |
| 29.04.2021 | 1,11 | 1,12 | 1,11 | 1,11 | 0,05% | 285,00 |
| 28.04.2021 | 1,11 | 1,13 | 1,11 | 1,11 | -1,16% | 6.000,00 |
| 27.04.2021 | 1,13 | 1,13 | 1,12 | 1,12 | 1,56% | 120,00 |
| 26.04.2021 | 1,10 | 1,12 | 1,10 | 1,11 | 0,98% | 9.020,00 |
| 23.04.2021 | 1,10 | 1,10 | 1,09 | 1,10 | 0,50% | - |
| 22.04.2021 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | 3.000,00 |
| 21.04.2021 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | 3.799,00 |
| 20.04.2021 | 1,09 | 1,11 | 1,07 | 1,08 | -3,16% | 25.620,00 |
| 19.04.2021 | 1,11 | 1,12 | 1,11 | 1,11 | -0,02% | 12.848,00 |
| 16.04.2021 | 1,12 | 1,13 | 1,11 | 1,12 | -3,94% | 6.551,00 |
| 15.04.2021 | 1,15 | 1,16 | 1,14 | 1,16 | 3,11% | 7.930,00 |
| 14.04.2021 | 1,12 | 1,13 | 1,11 | 1,13 | 0,00% | 7.128,00 |
| 13.04.2021 | 1,12 | 1,14 | 1,11 | 1,13 | -2,66% | 13.350,00 |
| 12.04.2021 | 1,16 | 1,16 | 1,14 | 1,16 | -0,77% | 1.000,00 |
| 09.04.2021 | 1,17 | 1,17 | 1,16 | 1,17 | -0,89% | - |
| 08.04.2021 | 1,17 | 1,18 | 1,16 | 1,18 | 2,62% | 16.377,00 |
| 07.04.2021 | 1,15 | 1,17 | 1,13 | 1,15 | 3,26% | 6.400,00 |
| 06.04.2021 | 1,13 | 1,13 | 1,10 | 1,11 | -4,59% | 9.797,00 |
| 01.04.2021 | 1,14 | 1,17 | 1,14 | 1,16 | 0,11% | 18.139,00 |
| 31.03.2021 | 1,13 | 1,16 | 1,13 | 1,16 | 3,17% | 3.981,00 |
| 30.03.2021 | 1,13 | 1,13 | 1,12 | 1,13 | -2,02% | 1.050,00 |
| 29.03.2021 | 1,16 | 1,16 | 1,15 | 1,15 | 2,18% | 4.125,00 |
| 26.03.2021 | 1,12 | 1,13 | 1,11 | 1,13 | 3,45% | 1.806,00 |
| 25.03.2021 | 1,08 | 1,09 | 1,08 | 1,09 | -0,23% | 4.277,00 |
| 24.03.2021 | 1,06 | 1,12 | 1,06 | 1,09 | -0,30% | 26.731,00 |
| 23.03.2021 | 1,09 | 1,10 | 1,09 | 1,09 | -1,66% | 2.835,00 |
| 22.03.2021 | 1,10 | 1,11 | 1,09 | 1,11 | 0,47% | 6.188,00 |
| 19.03.2021 | 1,09 | 1,11 | 1,09 | 1,11 | -1,27% | 2.310,00 |
| 18.03.2021 | 1,14 | 1,16 | 1,12 | 1,12 | 1,77% | 21.058,00 |
| 17.03.2021 | 1,11 | 1,12 | 1,09 | 1,10 | -4,26% | 23.215,00 |
| 16.03.2021 | 1,13 | 1,15 | 1,13 | 1,15 | 1,79% | 4.090,00 |
| 15.03.2021 | 1,13 | 1,13 | 1,13 | 1,13 | -0,07% | 1.678,00 |
| 12.03.2021 | 1,13 | 1,14 | 1,13 | 1,13 | -3,79% | 5.685,00 |
| 11.03.2021 | 1,16 | 1,22 | 1,16 | 1,18 | 1,36% | 20.362,00 |
| 10.03.2021 | 1,16 | 1,17 | 1,13 | 1,16 | -0,26% | 6.728,00 |
| 09.03.2021 | 1,16 | 1,16 | 1,15 | 1,16 | 2,79% | 2.182,00 |
| 08.03.2021 | 1,14 | 1,14 | 1,13 | 1,13 | 1,89% | 24.182,00 |
| 05.03.2021 | 1,10 | 1,12 | 1,10 | 1,11 | -4,15% | 9.297,00 |
| 04.03.2021 | 1,13 | 1,16 | 1,13 | 1,16 | 5,63% | 13.919,00 |