34,500€
-0,58%
Echtzeit-Aktienkurs ALLIANCE DATA SYS. DL-,01
Bid:
Ask:
Aktienkurse zur ALLIANCE DATA SYS. DL-,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,70 | 35,10 | 34,30 | 34,70 | 0,00% | - |
27.03.2024 | 34,10 | 34,90 | 33,90 | 34,70 | 1,76% | - |
26.03.2024 | 32,90 | 34,50 | 32,90 | 34,10 | 3,65% | - |
25.03.2024 | 32,60 | 33,50 | 32,50 | 32,90 | -0,60% | 1,00 |
22.03.2024 | 35,50 | 35,70 | 32,60 | 33,10 | -6,76% | 415,00 |
21.03.2024 | 36,90 | 37,50 | 34,70 | 35,50 | -3,27% | 50,00 |
20.03.2024 | 35,90 | 37,10 | 35,50 | 36,70 | 1,66% | 91,00 |
19.03.2024 | 35,30 | 36,30 | 35,10 | 36,10 | 2,27% | - |
18.03.2024 | 34,30 | 35,30 | 33,90 | 35,30 | 2,92% | - |
15.03.2024 | 34,50 | 34,80 | 33,70 | 34,30 | -0,58% | 1,00 |
14.03.2024 | 35,10 | 35,50 | 34,10 | 34,50 | -1,71% | 1,00 |
13.03.2024 | 33,50 | 35,10 | 33,40 | 35,10 | 4,78% | - |
12.03.2024 | 33,50 | 33,70 | 32,90 | 33,50 | 0,60% | - |
11.03.2024 | 35,50 | 35,70 | 33,30 | 33,30 | -6,20% | 281,00 |
08.03.2024 | 34,30 | 35,90 | 34,10 | 35,50 | 4,11% | 325,00 |
07.03.2024 | 34,50 | 34,90 | 34,10 | 34,10 | -1,16% | 36,00 |
06.03.2024 | 34,90 | 35,10 | 34,20 | 34,50 | -1,15% | - |
05.03.2024 | 34,30 | 35,70 | 33,70 | 34,90 | 1,75% | 1,00 |
04.03.2024 | 35,30 | 35,60 | 34,30 | 34,30 | -3,38% | - |
01.03.2024 | 35,50 | 35,70 | 35,10 | 35,50 | 0,00% | 30,00 |
29.02.2024 | 34,50 | 35,50 | 34,30 | 35,50 | 2,31% | 346,00 |
28.02.2024 | 34,30 | 34,90 | 33,80 | 34,70 | 0,58% | - |
27.02.2024 | 33,90 | 34,70 | 33,90 | 34,50 | 1,77% | - |
26.02.2024 | 33,90 | 34,10 | 33,60 | 33,90 | 0,00% | - |
23.02.2024 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | 14,00 |
22.02.2024 | 33,90 | 34,10 | 33,50 | 33,90 | 0,00% | - |
21.02.2024 | 34,90 | 35,50 | 33,70 | 33,90 | -2,31% | - |
20.02.2024 | 34,50 | 35,30 | 33,80 | 34,70 | 0,58% | 150,00 |
19.02.2024 | 34,50 | 34,50 | 34,40 | 34,50 | 0,00% | 100,00 |
16.02.2024 | 34,90 | 35,10 | 34,30 | 34,50 | -1,15% | 31,00 |
15.02.2024 | 34,90 | 35,30 | 34,50 | 34,90 | 0,58% | 1,00 |
14.02.2024 | 34,10 | 35,10 | 33,70 | 34,70 | 1,76% | - |
13.02.2024 | 34,70 | 34,70 | 33,60 | 34,10 | -2,29% | - |
12.02.2024 | 32,90 | 34,90 | 32,90 | 34,90 | 6,08% | - |
09.02.2024 | 32,70 | 33,10 | 32,10 | 32,90 | 0,61% | - |
08.02.2024 | 31,90 | 32,70 | 31,40 | 32,70 | 1,87% | 1,00 |
07.02.2024 | 31,90 | 32,10 | 31,30 | 32,10 | 1,26% | 9,00 |
06.02.2024 | 31,90 | 32,30 | 31,70 | 31,70 | -0,63% | 20,00 |
05.02.2024 | 32,90 | 33,10 | 31,70 | 31,90 | -3,04% | - |
02.02.2024 | 33,50 | 33,50 | 32,70 | 32,90 | -1,79% | 14,00 |
01.02.2024 | 33,70 | 34,40 | 32,30 | 33,50 | -0,59% | 290,00 |
31.01.2024 | 33,90 | 34,70 | 33,10 | 33,70 | 0,00% | 396,00 |
30.01.2024 | 33,50 | 33,90 | 33,30 | 33,70 | 1,20% | - |
29.01.2024 | 32,70 | 33,50 | 32,40 | 33,30 | 1,83% | - |
26.01.2024 | 30,20 | 33,30 | 30,20 | 32,70 | 8,64% | 200,00 |
25.01.2024 | 28,10 | 30,50 | 26,60 | 30,10 | 7,12% | 20,00 |
24.01.2024 | 28,30 | 29,10 | 27,70 | 28,10 | -0,71% | 20,00 |
23.01.2024 | 28,50 | 29,30 | 28,30 | 28,30 | 0,00% | - |
22.01.2024 | 27,70 | 28,90 | 27,60 | 28,30 | 1,43% | 145,00 |
19.01.2024 | 27,10 | 27,90 | 26,90 | 27,90 | 2,95% | 1,00 |
18.01.2024 | 27,30 | 27,60 | 26,70 | 27,10 | -1,45% | - |
17.01.2024 | 28,50 | 28,50 | 27,50 | 27,50 | -3,51% | 120,00 |
16.01.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -0,70% | - |
15.01.2024 | 28,70 | 28,80 | 28,70 | 28,70 | -0,69% | 1,00 |
12.01.2024 | 29,90 | 30,30 | 28,70 | 28,90 | -3,34% | - |
11.01.2024 | 29,70 | 29,90 | 29,30 | 29,90 | 1,36% | 1,00 |
10.01.2024 | 30,10 | 30,10 | 29,50 | 29,50 | -1,99% | - |
09.01.2024 | 30,50 | 30,70 | 29,30 | 30,10 | -1,31% | - |
08.01.2024 | 29,50 | 30,70 | 29,50 | 30,50 | 2,01% | 1,00 |
05.01.2024 | 28,90 | 29,90 | 28,60 | 29,90 | 4,18% | - |
04.01.2024 | 29,10 | 29,30 | 28,70 | 28,70 | -2,05% | - |
03.01.2024 | 30,10 | 30,10 | 28,90 | 29,30 | -2,66% | 484,00 |
02.01.2024 | 29,90 | 30,70 | 29,60 | 30,10 | -0,66% | - |
29.12.2023 | 30,30 | 30,50 | 30,30 | 30,30 | 0,00% | 2,00 |
28.12.2023 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | - |
27.12.2023 | 30,50 | 30,50 | 30,10 | 30,10 | -1,95% | 90,00 |
22.12.2023 | 30,90 | 31,30 | 30,50 | 30,70 | -0,65% | 7,00 |
21.12.2023 | 29,70 | 31,10 | 29,70 | 30,90 | 3,34% | 40,00 |
20.12.2023 | 30,90 | 31,10 | 29,70 | 29,90 | -3,24% | 92,00 |
19.12.2023 | 30,10 | 31,10 | 30,10 | 30,90 | 2,66% | 147,00 |
18.12.2023 | 30,20 | 30,90 | 29,80 | 30,10 | -1,95% | - |
15.12.2023 | 30,90 | 31,30 | 30,30 | 30,70 | -0,65% | 1,00 |
14.12.2023 | 30,50 | 31,90 | 30,30 | 30,90 | 1,98% | 1,00 |
13.12.2023 | 29,50 | 30,70 | 27,90 | 30,30 | 3,41% | - |
12.12.2023 | 29,10 | 29,70 | 28,80 | 29,30 | 0,69% | - |
11.12.2023 | 28,50 | 29,30 | 28,10 | 29,10 | 1,39% | - |
08.12.2023 | 28,70 | 28,90 | 28,40 | 28,70 | 0,00% | - |
07.12.2023 | 27,30 | 28,70 | 27,10 | 28,70 | 5,13% | 1,00 |
06.12.2023 | 27,10 | 28,30 | 27,10 | 27,30 | 0,74% | 36,00 |
05.12.2023 | 26,90 | 27,10 | 26,30 | 27,10 | 0,74% | - |
04.12.2023 | 26,90 | 27,70 | 26,70 | 26,90 | 0,00% | 60,00 |
01.12.2023 | 25,70 | 27,30 | 25,50 | 26,90 | 3,86% | 400,00 |
30.11.2023 | 25,30 | 26,00 | 25,10 | 25,90 | 3,19% | 152,00 |
29.11.2023 | 25,10 | 25,90 | 25,10 | 25,10 | 0,00% | - |
28.11.2023 | 24,50 | 25,10 | 24,30 | 25,10 | 2,45% | 94,00 |
27.11.2023 | 24,90 | 25,10 | 24,30 | 24,50 | -1,61% | - |
24.11.2023 | 24,90 | 25,00 | 24,70 | 24,90 | 0,00% | - |
23.11.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
22.11.2023 | 24,50 | 25,30 | 24,50 | 24,90 | 0,81% | - |
21.11.2023 | 25,10 | 25,10 | 24,50 | 24,70 | -1,59% | - |
20.11.2023 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | - |
17.11.2023 | 24,30 | 25,10 | 24,30 | 25,10 | 3,29% | - |
16.11.2023 | 26,10 | 26,10 | 24,30 | 24,30 | -6,18% | - |
15.11.2023 | 25,10 | 26,10 | 24,90 | 25,90 | 2,37% | 1,00 |
14.11.2023 | 25,10 | 26,70 | 24,90 | 25,30 | 0,80% | - |
13.11.2023 | 25,70 | 25,90 | 25,00 | 25,10 | -2,33% | 460,00 |
10.11.2023 | 25,50 | 25,90 | 25,30 | 25,70 | 0,78% | - |
09.11.2023 | 26,30 | 26,60 | 25,50 | 25,50 | -3,04% | 51,00 |
08.11.2023 | 26,90 | 27,10 | 26,30 | 26,30 | -1,50% | - |
07.11.2023 | 27,30 | 27,50 | 26,70 | 26,70 | -2,20% | 26,00 |