2,800€
7,69%
Echtzeit-Aktienkurs ALUMIL ALU.IND.SA EO 0,37
Bid:
Ask:
Aktienkurse zur ALUMIL ALU.IND.SA EO 0,37 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,65 | 2,78 | 2,60 | 2,69 | 3,46% | 4.000,00 |
| 22.04.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 1,96% | - |
| 19.04.2024 | 2,52 | 2,55 | 2,52 | 2,55 | 2,82% | - |
| 18.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 17.04.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 1,02% | - |
| 16.04.2024 | 2,52 | 2,52 | 2,46 | 2,46 | 0,41% | - |
| 15.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -8,94% | - |
| 12.04.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 2,87% | 20,00 |
| 11.04.2024 | 2,65 | 2,65 | 2,61 | 2,61 | -1,51% | - |
| 10.04.2024 | 2,64 | 2,65 | 2,64 | 2,65 | 4,33% | - |
| 09.04.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 0,99% | - |
| 08.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 05.04.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -0,59% | - |
| 04.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 03.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 02.04.2024 | 2,64 | 2,64 | 2,53 | 2,53 | -4,17% | - |
| 28.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | - |
| 27.03.2024 | 2,64 | 2,64 | 2,62 | 2,63 | 0,38% | 180,00 |
| 26.03.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 25.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 22.03.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -1,12% | - |
| 21.03.2024 | 2,68 | 2,68 | 2,67 | 2,67 | -0,37% | - |
| 20.03.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 1,52% | - |
| 19.03.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | 25,00 |
| 18.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 15.03.2024 | 2,65 | 2,67 | 2,65 | 2,67 | 0,75% | 28,00 |
| 14.03.2024 | 2,69 | 2,69 | 2,65 | 2,65 | -1,49% | - |
| 13.03.2024 | 2,62 | 2,69 | 2,62 | 2,69 | 2,67% | - |
| 12.03.2024 | 2,55 | 2,62 | 2,55 | 2,62 | 2,75% | 100,00 |
| 11.03.2024 | 2,62 | 2,62 | 2,55 | 2,55 | -4,14% | - |
| 08.03.2024 | 2,69 | 2,69 | 2,66 | 2,66 | -1,12% | - |
| 07.03.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 3,07% | - |
| 06.03.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -1,14% | - |
| 05.03.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -0,75% | - |
| 04.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 01.03.2024 | 2,67 | 2,67 | 2,66 | 2,66 | -0,37% | - |
| 29.02.2024 | 2,63 | 2,67 | 2,63 | 2,67 | 1,52% | - |
| 28.02.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -0,75% | - |
| 27.02.2024 | 2,65 | 2,66 | 2,65 | 2,65 | -1,49% | 35,00 |
| 26.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 23.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 22.02.2024 | 2,75 | 2,75 | 2,69 | 2,69 | -2,18% | - |
| 21.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 20.02.2024 | 2,78 | 2,78 | 2,75 | 2,75 | -1,08% | - |
| 19.02.2024 | 2,81 | 2,81 | 2,78 | 2,78 | -1,07% | - |
| 16.02.2024 | 2,78 | 2,81 | 2,78 | 2,81 | 8,08% | - |
| 15.02.2024 | 2,66 | 2,70 | 2,60 | 2,60 | -2,26% | 650,00 |
| 14.02.2024 | 2,69 | 2,69 | 2,66 | 2,66 | -1,12% | - |
| 13.02.2024 | 2,72 | 2,72 | 2,69 | 2,69 | 1,13% | - |
| 12.02.2024 | 2,76 | 2,76 | 2,66 | 2,66 | -3,62% | - |
| 09.02.2024 | 2,75 | 2,76 | 2,75 | 2,76 | 0,36% | - |
| 08.02.2024 | 2,79 | 2,79 | 2,75 | 2,75 | -1,43% | 50,00 |
| 07.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,71% | 700,00 |
| 06.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,06% | - |
| 05.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 02.02.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 0,00% | - |
| 01.02.2024 | 2,85 | 2,85 | 2,84 | 2,84 | -0,35% | - |
| 31.01.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 1,79% | - |
| 30.01.2024 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | - |
| 29.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,74% | - |
| 26.01.2024 | 2,83 | 2,87 | 2,83 | 2,87 | 1,41% | - |
| 25.01.2024 | 2,88 | 2,99 | 2,83 | 2,83 | -1,74% | 435,00 |
| 24.01.2024 | 2,87 | 2,88 | 2,87 | 2,88 | 0,35% | - |
| 23.01.2024 | 2,89 | 2,89 | 2,87 | 2,87 | 1,06% | - |
| 22.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 19.01.2024 | 2,95 | 2,95 | 2,84 | 2,84 | -3,73% | - |
| 18.01.2024 | 2,81 | 2,95 | 2,81 | 2,95 | 4,98% | - |
| 17.01.2024 | 2,81 | 2,91 | 2,81 | 2,81 | 0,00% | 2,00 |
| 16.01.2024 | 2,85 | 2,85 | 2,81 | 2,81 | -1,40% | - |
| 15.01.2024 | 2,81 | 2,85 | 2,81 | 2,85 | 1,42% | - |
| 12.01.2024 | 2,85 | 2,85 | 2,81 | 2,81 | -2,09% | - |
| 11.01.2024 | 2,90 | 3,09 | 2,87 | 2,87 | -1,03% | 2,00 |
| 10.01.2024 | 2,95 | 2,95 | 2,90 | 2,90 | -1,69% | - |
| 09.01.2024 | 2,98 | 3,04 | 2,95 | 2,95 | -0,34% | 10,00 |
| 08.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 05.01.2024 | 3,03 | 3,03 | 2,96 | 2,96 | -1,33% | - |
| 04.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 03.01.2024 | 3,09 | 3,09 | 3,00 | 3,00 | -2,91% | - |
| 02.01.2024 | 3,01 | 3,09 | 3,01 | 3,09 | 1,64% | - |
| 29.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 28.12.2023 | 3,05 | 3,05 | 3,04 | 3,04 | -4,10% | - |
| 27.12.2023 | 2,77 | 3,17 | 2,77 | 3,17 | 14,44% | 25,00 |
| 22.12.2023 | 2,81 | 2,81 | 2,77 | 2,77 | -1,42% | - |
| 21.12.2023 | 2,96 | 2,96 | 2,81 | 2,81 | -5,07% | - |
| 20.12.2023 | 2,99 | 2,99 | 2,96 | 2,96 | -1,00% | - |
| 19.12.2023 | 2,98 | 2,99 | 2,98 | 2,99 | 0,34% | - |
| 18.12.2023 | 3,04 | 3,08 | 2,98 | 2,98 | -1,65% | 400,00 |
| 15.12.2023 | 3,00 | 3,03 | 2,95 | 3,03 | 0,33% | 100,00 |
| 14.12.2023 | 2,86 | 3,02 | 2,86 | 3,02 | 5,59% | - |
| 13.12.2023 | 2,85 | 2,86 | 2,85 | 2,86 | 0,35% | - |
| 12.12.2023 | 2,72 | 2,85 | 2,72 | 2,85 | 4,78% | - |
| 11.12.2023 | 2,79 | 2,82 | 2,72 | 2,72 | -1,09% | 10,00 |
| 08.12.2023 | 2,82 | 2,82 | 2,75 | 2,75 | 0,00% | - |
| 07.12.2023 | 2,61 | 2,75 | 2,61 | 2,75 | 5,36% | - |
| 06.12.2023 | 2,57 | 2,61 | 2,57 | 2,61 | 1,56% | - |
| 05.12.2023 | 2,61 | 2,61 | 2,57 | 2,57 | -1,15% | - |
| 04.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | - |
| 01.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 30.11.2023 | 2,48 | 2,55 | 2,48 | 2,55 | 2,82% | - |
| 29.11.2023 | 2,47 | 2,48 | 2,47 | 2,48 | 0,40% | - |