Börse:
0,972€
-0,63%
Echtzeit-Aktienkurs Alumina Ltd.
Bid:
0,949€
Ask:
0,995€
Aktienkurse zur Alumina Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 0,97 | 1,00 | 0,95 | 0,97 | -0,70% | 2.900,00 |
| 23.06.2022 | 0,97 | 1,00 | 0,96 | 0,98 | -2,07% | 3.250,00 |
| 22.06.2022 | 1,01 | 1,03 | 1,00 | 1,00 | 7,11% | 1.000,00 |
| 21.06.2022 | 1,01 | 1,03 | 0,93 | 0,93 | -9,11% | - |
| 20.06.2022 | 1,01 | 1,03 | 1,00 | 1,03 | 0,36% | 1.250,00 |
| 17.06.2022 | 1,03 | 1,03 | 1,02 | 1,02 | -4,26% | - |
| 16.06.2022 | 1,07 | 1,09 | 1,04 | 1,07 | 0,66% | 3.360,00 |
| 15.06.2022 | 1,04 | 1,06 | 1,02 | 1,06 | 3,94% | 5.358,00 |
| 14.06.2022 | 1,03 | 1,03 | 1,02 | 1,02 | 1,10% | - |
| 13.06.2022 | 1,06 | 1,06 | 0,99 | 1,01 | -5,41% | 21.700,00 |
| 10.06.2022 | 1,06 | 1,09 | 1,05 | 1,07 | -4,24% | 2.537,00 |
| 09.06.2022 | 1,11 | 1,13 | 1,11 | 1,11 | -1,89% | 7.395,00 |
| 08.06.2022 | 1,13 | 1,15 | 1,12 | 1,14 | 1,34% | 4.200,00 |
| 07.06.2022 | 1,11 | 1,14 | 1,10 | 1,12 | 0,79% | 470,00 |
| 06.06.2022 | 1,11 | 1,12 | 1,11 | 1,11 | -1,70% | - |
| 03.06.2022 | 1,14 | 1,16 | 1,13 | 1,13 | -0,46% | 2.925,00 |
| 02.06.2022 | 1,13 | 1,16 | 1,13 | 1,14 | 1,11% | 43,00 |
| 01.06.2022 | 1,12 | 1,15 | 1,11 | 1,12 | -1,98% | 1.420,00 |
| 31.05.2022 | 1,14 | 1,16 | 1,13 | 1,15 | 0,24% | 180,00 |
| 30.05.2022 | 1,14 | 1,16 | 1,14 | 1,14 | 3,20% | 198,00 |
| 27.05.2022 | 1,10 | 1,17 | 1,08 | 1,11 | 2,26% | 2.750,00 |
| 26.05.2022 | 1,08 | 1,10 | 1,08 | 1,08 | -1,43% | 6.090,00 |
| 25.05.2022 | 1,10 | 1,12 | 1,08 | 1,10 | -1,90% | 483,00 |
| 24.05.2022 | 1,10 | 1,14 | 1,10 | 1,12 | 0,58% | 3.000,00 |
| 23.05.2022 | 1,13 | 1,15 | 1,11 | 1,11 | -0,89% | 2.110,00 |
| 20.05.2022 | 1,12 | 1,15 | 1,12 | 1,12 | -0,84% | 2.000,00 |
| 19.05.2022 | 1,12 | 1,14 | 1,11 | 1,13 | 0,78% | 2.160,00 |
| 18.05.2022 | 1,13 | 1,15 | 1,13 | 1,13 | 0,83% | - |
| 17.05.2022 | 1,12 | 1,13 | 1,11 | 1,12 | 0,81% | 2.720,00 |
| 16.05.2022 | 1,08 | 1,14 | 1,07 | 1,11 | -1,25% | 2.755,00 |
| 13.05.2022 | 1,08 | 1,12 | 1,08 | 1,12 | 3,56% | 3.200,00 |
| 12.05.2022 | 1,06 | 1,10 | 1,06 | 1,08 | -1,95% | 9.045,00 |
| 11.05.2022 | 1,09 | 1,11 | 1,09 | 1,10 | -0,63% | 16.000,00 |
| 10.05.2022 | 1,11 | 1,13 | 1,11 | 1,11 | -1,98% | 5.045,00 |
| 09.05.2022 | 1,16 | 1,18 | 1,13 | 1,13 | -7,11% | 25.500,00 |
| 06.05.2022 | 1,21 | 1,25 | 1,20 | 1,22 | -3,56% | 2.650,00 |
| 05.05.2022 | 1,26 | 1,28 | 1,23 | 1,27 | 2,30% | 17.799,00 |
| 04.05.2022 | 1,22 | 1,24 | 1,22 | 1,24 | 1,29% | 400,00 |
| 03.05.2022 | 1,23 | 1,23 | 1,19 | 1,22 | 1,06% | 381,00 |
| 02.05.2022 | 1,21 | 1,23 | 1,20 | 1,21 | -0,17% | 1.900,00 |
| 29.04.2022 | 1,23 | 1,23 | 1,21 | 1,21 | -0,35% | - |
| 28.04.2022 | 1,21 | 1,24 | 1,19 | 1,21 | -0,31% | 2.040,00 |
| 27.04.2022 | 1,18 | 1,22 | 1,17 | 1,22 | 3,04% | 7.695,00 |
| 26.04.2022 | 1,18 | 1,20 | 1,17 | 1,18 | -7,09% | 4.520,00 |
| 25.04.2022 | 1,19 | 1,28 | 1,15 | 1,27 | 5,60% | 19.042,00 |
| 22.04.2022 | 1,22 | 1,25 | 1,20 | 1,21 | -4,57% | 21.368,00 |
| 21.04.2022 | 1,29 | 1,32 | 1,26 | 1,26 | -5,75% | 10.419,00 |
| 20.04.2022 | 1,34 | 1,37 | 1,34 | 1,34 | 1,17% | 2.000,00 |
| 19.04.2022 | 1,32 | 1,35 | 1,32 | 1,32 | 0,53% | 5.160,00 |
| 14.04.2022 | 1,31 | 1,32 | 1,30 | 1,32 | 0,55% | 375,00 |
| 13.04.2022 | 1,31 | 1,32 | 1,29 | 1,31 | -0,19% | 420,00 |
| 12.04.2022 | 1,30 | 1,34 | 1,30 | 1,31 | 0,50% | 3.150,00 |
| 11.04.2022 | 1,33 | 1,33 | 1,29 | 1,31 | -4,34% | 9.796,00 |
| 08.04.2022 | 1,34 | 1,37 | 1,33 | 1,37 | -0,07% | 6.953,00 |
| 07.04.2022 | 1,34 | 1,37 | 1,33 | 1,37 | -1,58% | 6.044,00 |
| 06.04.2022 | 1,44 | 1,46 | 1,38 | 1,39 | -7,08% | 22.351,00 |
| 05.04.2022 | 1,42 | 1,58 | 1,39 | 1,49 | 6,85% | 12.958,00 |
| 04.04.2022 | 1,39 | 1,42 | 1,38 | 1,40 | 0,04% | 5.138,00 |
| 01.04.2022 | 1,38 | 1,41 | 1,38 | 1,40 | 2,04% | 3.131,00 |
| 31.03.2022 | 1,36 | 1,41 | 1,34 | 1,37 | 2,47% | 23.335,00 |
| 30.03.2022 | 1,36 | 1,36 | 1,34 | 1,34 | -3,55% | - |
| 29.03.2022 | 1,40 | 1,40 | 1,37 | 1,39 | 1,15% | 2.161,00 |
| 28.03.2022 | 1,38 | 1,41 | 1,36 | 1,37 | 0,74% | 18.781,00 |
| 25.03.2022 | 1,37 | 1,40 | 1,36 | 1,36 | -0,57% | 1.050,00 |
| 24.03.2022 | 1,36 | 1,38 | 1,36 | 1,37 | 0,02% | 2.500,00 |
| 23.03.2022 | 1,36 | 1,37 | 1,34 | 1,37 | -0,33% | 3.155,00 |
| 22.03.2022 | 1,36 | 1,38 | 1,35 | 1,37 | -1,08% | 2.275,00 |
| 21.03.2022 | 1,33 | 1,39 | 1,33 | 1,39 | 1,65% | 8.923,00 |
| 18.03.2022 | 1,34 | 1,39 | 1,33 | 1,37 | 7,12% | 820,00 |
| 17.03.2022 | 1,29 | 1,31 | 1,26 | 1,27 | -1,51% | 3.374,00 |
| 16.03.2022 | 1,28 | 1,30 | 1,28 | 1,29 | -1,73% | 3.500,00 |
| 15.03.2022 | 1,31 | 1,32 | 1,30 | 1,32 | -3,22% | 6.126,00 |
| 14.03.2022 | 1,34 | 1,38 | 1,33 | 1,36 | -1,36% | 4.420,00 |
| 11.03.2022 | 1,36 | 1,39 | 1,36 | 1,38 | 0,40% | 2.900,00 |
| 10.03.2022 | 1,30 | 1,37 | 1,28 | 1,37 | 5,47% | 13.750,00 |
| 09.03.2022 | 1,32 | 1,35 | 1,25 | 1,30 | -4,12% | 37.958,00 |
| 08.03.2022 | 1,37 | 1,39 | 1,34 | 1,36 | -3,16% | 14.810,00 |
| 07.03.2022 | 1,40 | 1,45 | 1,37 | 1,40 | 0,75% | 24.217,00 |
| 04.03.2022 | 1,39 | 1,41 | 1,37 | 1,39 | -1,31% | 13.690,00 |
| 03.03.2022 | 1,38 | 1,44 | 1,37 | 1,41 | 5,07% | 14.869,00 |
| 02.03.2022 | 1,34 | 1,37 | 1,32 | 1,34 | 3,45% | 725,00 |
| 01.03.2022 | 1,29 | 1,37 | 1,29 | 1,30 | -1,63% | 28.660,00 |
| 28.02.2022 | 1,27 | 1,34 | 1,27 | 1,32 | 6,89% | 8.048,00 |
| 25.02.2022 | 1,24 | 1,24 | 1,20 | 1,23 | -0,72% | 25.158,00 |
| 24.02.2022 | 1,24 | 1,26 | 1,21 | 1,24 | -3,08% | 11.251,00 |
| 23.02.2022 | 1,28 | 1,32 | 1,28 | 1,28 | -0,47% | 100,00 |
| 22.02.2022 | 1,31 | 1,33 | 1,28 | 1,29 | -2,15% | 6.786,00 |
| 21.02.2022 | 1,32 | 1,33 | 1,28 | 1,32 | 0,50% | 7.920,00 |
| 18.02.2022 | 1,34 | 1,34 | 1,29 | 1,31 | 2,34% | 14.930,00 |
| 17.02.2022 | 1,34 | 1,34 | 1,28 | 1,28 | -1,97% | 5.324,00 |
| 16.02.2022 | 1,30 | 1,31 | 1,28 | 1,31 | 1,81% | 50,00 |
| 15.02.2022 | 1,27 | 1,31 | 1,24 | 1,28 | -1,93% | 5.832,00 |
| 14.02.2022 | 1,31 | 1,31 | 1,27 | 1,31 | -0,17% | 7.050,00 |
| 11.02.2022 | 1,27 | 1,31 | 1,27 | 1,31 | -0,34% | 5.600,00 |
| 10.02.2022 | 1,30 | 1,32 | 1,30 | 1,32 | -0,40% | 5.919,00 |
| 09.02.2022 | 1,30 | 1,34 | 1,30 | 1,32 | 4,53% | 470,00 |
| 08.02.2022 | 1,24 | 1,27 | 1,24 | 1,26 | 5,03% | 5.101,00 |
| 07.02.2022 | 1,19 | 1,21 | 1,18 | 1,20 | 0,50% | 6.107,00 |
| 04.02.2022 | 1,20 | 1,20 | 1,19 | 1,20 | 0,80% | - |
| 03.02.2022 | 1,20 | 1,20 | 1,19 | 1,19 | -1,49% | - |