7,003€
-1,65%
Echtzeit-Aktienkurs ALD S.A.
Bid:
Ask:
Aktienkurse zur ALD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 7,14 | 7,14 | 6,93 | 7,03 | -1,26% | - |
| 07.05.2024 | 6,98 | 7,12 | 6,92 | 7,12 | 2,82% | 463.960,00 |
| 06.05.2024 | 6,90 | 7,05 | 6,86 | 6,93 | 1,17% | 419.460,00 |
| 03.05.2024 | 6,65 | 7,32 | 6,58 | 6,85 | 7,20% | 3.388.504,00 |
| 02.05.2024 | 6,22 | 6,46 | 6,21 | 6,39 | 2,90% | 371.908,00 |
| 30.04.2024 | 6,34 | 6,34 | 6,21 | 6,21 | -1,90% | 302.698,00 |
| 29.04.2024 | 6,28 | 6,34 | 6,20 | 6,33 | 2,10% | 340.178,00 |
| 26.04.2024 | 5,97 | 6,35 | 5,95 | 6,20 | 5,63% | 800.849,00 |
| 25.04.2024 | 6,05 | 6,07 | 5,87 | 5,87 | -2,90% | 354.649,00 |
| 24.04.2024 | 6,07 | 6,15 | 6,03 | 6,04 | -0,49% | 231.967,00 |
| 23.04.2024 | 6,10 | 6,12 | 6,02 | 6,07 | 0,17% | 235.578,00 |
| 22.04.2024 | 6,10 | 6,20 | 6,04 | 6,06 | 0,66% | 201.625,00 |
| 19.04.2024 | 5,94 | 6,03 | 5,90 | 6,02 | 0,42% | 300.615,00 |
| 18.04.2024 | 5,92 | 6,00 | 5,90 | 6,00 | 1,70% | 217.260,00 |
| 17.04.2024 | 5,90 | 6,03 | 5,88 | 5,90 | -0,42% | 426.958,00 |
| 16.04.2024 | 5,87 | 5,96 | 5,84 | 5,92 | -1,09% | 450.864,00 |
| 15.04.2024 | 6,06 | 6,17 | 5,99 | 5,99 | -1,97% | 471.588,00 |
| 12.04.2024 | 6,40 | 6,41 | 6,11 | 6,11 | -4,08% | 801.007,00 |
| 11.04.2024 | 6,35 | 6,45 | 6,32 | 6,37 | -0,55% | 372.348,00 |
| 10.04.2024 | 6,37 | 6,50 | 6,32 | 6,40 | 1,51% | 539.560,00 |
| 09.04.2024 | 6,42 | 6,44 | 6,29 | 6,31 | -1,71% | 420.460,00 |
| 08.04.2024 | 6,35 | 6,48 | 6,29 | 6,42 | 1,74% | 180.997,00 |
| 05.04.2024 | 6,22 | 6,35 | 6,21 | 6,31 | -1,94% | 350.459,00 |
| 04.04.2024 | 6,30 | 6,43 | 6,28 | 6,43 | 2,72% | 340.096,00 |
| 03.04.2024 | 6,18 | 6,32 | 6,17 | 6,26 | 1,38% | 449.795,00 |
| 02.04.2024 | 6,53 | 6,53 | 6,17 | 6,18 | -5,73% | 835.172,00 |
| 28.03.2024 | 6,37 | 6,57 | 6,37 | 6,55 | 2,91% | 842.191,00 |
| 27.03.2024 | 6,38 | 6,42 | 6,30 | 6,37 | -0,16% | 261.228,00 |
| 26.03.2024 | 6,15 | 6,38 | 6,08 | 6,38 | 4,00% | 491.459,00 |
| 25.03.2024 | 6,20 | 6,21 | 6,10 | 6,13 | -1,37% | 228.548,00 |
| 22.03.2024 | 6,15 | 6,23 | 6,15 | 6,22 | 0,73% | 256.121,00 |
| 21.03.2024 | 6,19 | 6,30 | 6,15 | 6,17 | 1,98% | 410.498,00 |
| 20.03.2024 | 5,90 | 6,05 | 5,90 | 6,05 | 1,77% | 313.860,00 |
| 19.03.2024 | 6,10 | 6,14 | 5,89 | 5,95 | -2,70% | 600.707,00 |
| 18.03.2024 | 6,25 | 6,29 | 6,02 | 6,11 | -2,94% | 618.188,00 |
| 15.03.2024 | 6,22 | 6,43 | 6,22 | 6,30 | 1,53% | 3.384.569,00 |
| 14.03.2024 | 6,23 | 6,45 | 6,19 | 6,20 | -0,88% | 542.161,00 |
| 13.03.2024 | 6,20 | 6,31 | 6,16 | 6,26 | 0,48% | 439.221,00 |
| 12.03.2024 | 6,39 | 6,45 | 6,23 | 6,23 | -2,28% | 496.978,00 |
| 11.03.2024 | 6,35 | 6,48 | 6,29 | 6,37 | -0,55% | 377.004,00 |
| 08.03.2024 | 6,34 | 6,45 | 6,26 | 6,41 | 1,43% | 514.682,00 |
| 07.03.2024 | 6,13 | 6,34 | 6,08 | 6,32 | 2,68% | 556.335,00 |
| 06.03.2024 | 6,12 | 6,24 | 6,10 | 6,15 | 0,41% | 417.632,00 |
| 05.03.2024 | 5,95 | 6,14 | 5,91 | 6,13 | 2,08% | 708.404,00 |
| 04.03.2024 | 5,73 | 6,01 | 5,73 | 6,00 | 5,26% | 715.596,00 |
| 01.03.2024 | 5,71 | 5,83 | 5,68 | 5,70 | 0,71% | 342.201,00 |
| 29.02.2024 | 5,70 | 5,74 | 5,66 | 5,66 | -0,35% | 426.720,00 |
| 28.02.2024 | 5,75 | 5,77 | 5,57 | 5,68 | -1,39% | 428.316,00 |
| 27.02.2024 | 5,44 | 5,76 | 5,44 | 5,76 | 5,59% | 511.816,00 |
| 26.02.2024 | 5,55 | 5,56 | 5,44 | 5,46 | -2,33% | 382.953,00 |
| 23.02.2024 | 5,60 | 5,64 | 5,54 | 5,59 | -0,36% | 326.941,00 |
| 22.02.2024 | 5,55 | 5,67 | 5,51 | 5,61 | 2,37% | 419.374,00 |
| 21.02.2024 | 5,47 | 5,55 | 5,46 | 5,48 | 0,18% | 384.320,00 |
| 20.02.2024 | 5,47 | 5,58 | 5,38 | 5,47 | -1,00% | 526.791,00 |
| 19.02.2024 | 5,50 | 5,60 | 5,50 | 5,52 | -1,16% | 295.777,00 |
| 16.02.2024 | 5,81 | 5,87 | 5,57 | 5,59 | -2,53% | 945.329,00 |
| 15.02.2024 | 5,29 | 5,80 | 5,26 | 5,73 | 8,52% | 1.379.919,00 |
| 14.02.2024 | 5,35 | 5,37 | 5,11 | 5,28 | -2,94% | 988.708,00 |
| 13.02.2024 | 5,30 | 5,62 | 5,30 | 5,44 | 2,45% | 540.457,00 |
| 12.02.2024 | 5,59 | 5,62 | 5,31 | 5,31 | -0,93% | 704.809,00 |
| 09.02.2024 | 5,58 | 5,62 | 5,28 | 5,36 | -3,77% | 1.274.855,00 |
| 08.02.2024 | 5,60 | 5,89 | 5,40 | 5,57 | -1,15% | 1.177.312,00 |
| 07.02.2024 | 5,79 | 5,87 | 5,63 | 5,64 | -2,68% | 878.877,00 |
| 06.02.2024 | 6,03 | 6,05 | 5,78 | 5,79 | -3,82% | 510.912,00 |
| 05.02.2024 | 6,15 | 6,19 | 6,00 | 6,02 | -1,79% | 260.037,00 |
| 02.02.2024 | 6,07 | 6,19 | 6,06 | 6,13 | 1,49% | 319.672,00 |
| 01.02.2024 | 6,11 | 6,24 | 6,04 | 6,04 | -2,50% | 533.469,00 |
| 31.01.2024 | 6,09 | 6,21 | 6,05 | 6,20 | 1,81% | 518.400,00 |
| 30.01.2024 | 6,05 | 6,09 | 5,94 | 6,09 | 1,16% | 302.181,00 |
| 29.01.2024 | 6,11 | 6,12 | 5,97 | 6,02 | -1,64% | 294.134,00 |
| 26.01.2024 | 5,97 | 6,14 | 5,88 | 6,12 | 3,82% | 1.176.423,00 |
| 25.01.2024 | 5,93 | 5,93 | 5,83 | 5,89 | -0,67% | 281.089,00 |
| 24.01.2024 | 5,90 | 5,94 | 5,85 | 5,93 | 1,54% | 323.105,00 |
| 23.01.2024 | 5,75 | 5,84 | 5,69 | 5,84 | 2,28% | 445.181,00 |
| 22.01.2024 | 5,70 | 5,77 | 5,65 | 5,71 | 1,78% | 445.317,00 |
| 19.01.2024 | 5,65 | 5,66 | 5,57 | 5,61 | 0,45% | 417.374,00 |
| 18.01.2024 | 5,55 | 5,64 | 5,48 | 5,59 | 0,99% | 517.815,00 |
| 17.01.2024 | 5,58 | 5,60 | 5,45 | 5,53 | -2,73% | 794.698,00 |
| 16.01.2024 | 5,78 | 5,82 | 5,65 | 5,69 | -2,40% | 690.497,00 |
| 15.01.2024 | 5,84 | 5,91 | 5,79 | 5,83 | -0,26% | 482.188,00 |
| 12.01.2024 | 5,84 | 5,99 | 5,82 | 5,84 | 0,26% | 683.960,00 |
| 11.01.2024 | 6,27 | 6,27 | 5,83 | 5,83 | -6,80% | 2.037.749,00 |
| 10.01.2024 | 6,45 | 6,45 | 6,24 | 6,25 | -3,40% | 778.717,00 |
| 09.01.2024 | 6,60 | 6,60 | 6,46 | 6,47 | -1,45% | 377.291,00 |
| 08.01.2024 | 6,39 | 6,57 | 6,31 | 6,57 | 3,63% | 720.842,00 |
| 05.01.2024 | 6,25 | 6,36 | 6,17 | 6,34 | 0,96% | 459.802,00 |
| 04.01.2024 | 6,24 | 6,31 | 6,17 | 6,28 | 0,72% | 446.912,00 |
| 03.01.2024 | 6,61 | 6,62 | 6,19 | 6,23 | -5,96% | 1.142.782,00 |
| 02.01.2024 | 6,50 | 6,69 | 6,49 | 6,63 | 2,79% | 582.379,00 |
| 29.12.2023 | 6,42 | 6,50 | 6,42 | 6,45 | 0,16% | 297.499,00 |
| 28.12.2023 | 6,54 | 6,58 | 6,42 | 6,44 | -1,61% | 486.653,00 |
| 27.12.2023 | 6,41 | 6,56 | 6,41 | 6,54 | 2,11% | 346.763,00 |
| 22.12.2023 | 6,46 | 6,53 | 6,41 | 6,41 | -0,93% | 346.353,00 |
| 21.12.2023 | 6,44 | 6,53 | 6,43 | 6,47 | -0,54% | 395.369,00 |
| 20.12.2023 | 6,39 | 6,51 | 6,35 | 6,50 | 1,72% | 584.587,00 |
| 19.12.2023 | 6,40 | 6,48 | 6,39 | 6,39 | -0,08% | 455.635,00 |
| 18.12.2023 | 6,44 | 6,48 | 6,37 | 6,40 | -1,46% | 681.719,00 |
| 15.12.2023 | 6,60 | 6,74 | 6,45 | 6,49 | -1,29% | 1.479.684,00 |
| 14.12.2023 | 6,45 | 6,74 | 6,45 | 6,58 | 3,87% | 1.340.989,00 |
| 13.12.2023 | 6,45 | 6,47 | 6,33 | 6,33 | -1,94% | 440.814,00 |