13,155€
1,11%
Echtzeit-Aktienkurs Compagnie des Alpes S.A.
Bid:
Ask:
Aktienkurse zur Compagnie des Alpes S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 13,00 | 13,17 | 13,00 | 13,16 | 1,11% | - |
| 16.12.2021 | 13,04 | 13,07 | 12,99 | 13,01 | -0,99% | - |
| 15.12.2021 | 13,21 | 13,21 | 13,14 | 13,14 | -0,53% | - |
| 14.12.2021 | 13,26 | 13,26 | 13,19 | 13,21 | -0,08% | - |
| 13.12.2021 | 13,73 | 13,75 | 13,22 | 13,22 | 5,72% | - |
| 03.12.2021 | 12,51 | 12,51 | 12,51 | 12,51 | -3,66% | - |
| 29.11.2021 | 12,98 | 12,98 | 12,98 | 12,98 | inf% | - |
| 26.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 14,44 | 14,69 | 14,44 | 14,69 | 9,34% | - |
| 06.09.2021 | 13,43 | 13,43 | 13,43 | 13,43 | -1,03% | - |
| 31.08.2021 | 13,57 | 13,57 | 13,57 | 13,57 | 0,00% | - |
| 30.08.2021 | 13,57 | 13,57 | 13,57 | 13,57 | 0,00% | - |
| 27.08.2021 | 13,57 | 13,57 | 13,57 | 13,57 | 0,00% | - |
| 25.08.2021 | 13,57 | 13,57 | 13,57 | 13,57 | 1,84% | - |
| 24.08.2021 | 13,33 | 13,33 | 13,33 | 13,33 | 0,00% | - |
| 20.08.2021 | 13,33 | 13,33 | 13,33 | 13,33 | 0,00% | - |
| 19.08.2021 | 13,33 | 13,33 | 13,33 | 13,33 | 0,00% | - |
| 18.08.2021 | 13,33 | 13,33 | 13,33 | 13,33 | 0,00% | - |
| 17.08.2021 | 13,33 | 13,33 | 13,33 | 13,33 | -1,08% | - |
| 16.08.2021 | 13,47 | 13,47 | 13,47 | 13,47 | 0,00% | - |
| 13.08.2021 | 13,47 | 13,47 | 13,47 | 13,47 | 0,00% | - |
| 11.08.2021 | 13,49 | 13,49 | 13,47 | 13,47 | 3,94% | - |
| 29.07.2021 | 12,96 | 12,96 | 12,96 | 12,96 | -4,00% | - |
| 02.07.2021 | 13,53 | 13,53 | 13,50 | 13,50 | 0,86% | - |
| 30.06.2021 | 13,39 | 13,39 | 13,39 | 13,39 | -39,72% | - |
| 21.06.2021 | 22,21 | 22,21 | 22,21 | 22,21 | -0,87% | - |
| 15.06.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 14.06.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 1,24% | - |
| 02.06.2021 | 22,15 | 22,20 | 22,13 | 22,13 | -1,01% | - |
| 01.06.2021 | 22,90 | 22,90 | 22,35 | 22,35 | -2,83% | - |
| 31.05.2021 | 23,00 | 23,00 | 23,00 | 23,00 | -3,77% | - |
| 20.05.2021 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 18.05.2021 | 23,90 | 23,90 | 23,90 | 23,90 | -2,45% | - |
| 17.05.2021 | 24,50 | 24,50 | 24,50 | 24,50 | inf% | - |
| 11.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 22.03.2021 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 18.03.2021 | 18,33 | 18,33 | 18,33 | 18,33 | -18,19% | - |
| 16.03.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 0,11% | - |
| 11.03.2021 | 22,23 | 22,45 | 22,23 | 22,38 | 1,13% | - |
| 10.03.2021 | 22,45 | 22,48 | 22,13 | 22,13 | -1,88% | - |
| 09.03.2021 | 22,45 | 22,70 | 22,43 | 22,55 | 2,36% | - |
| 08.03.2021 | 22,06 | 22,06 | 22,03 | 22,03 | 0,82% | - |
| 05.03.2021 | 22,00 | 22,05 | 21,78 | 21,85 | 1,72% | - |
| 03.03.2021 | 21,61 | 21,61 | 21,48 | 21,48 | 0,26% | - |
| 02.03.2021 | 21,70 | 21,70 | 21,28 | 21,43 | 21,73% | - |
| 26.02.2021 | 17,83 | 17,83 | 17,58 | 17,60 | -17,49% | - |
| 25.02.2021 | 21,46 | 21,46 | 21,31 | 21,33 | 28,11% | - |
| 12.02.2021 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 11.02.2021 | 16,65 | 16,65 | 16,65 | 16,65 | -12,41% | - |
| 09.02.2021 | 19,01 | 19,01 | 19,01 | 19,01 | -0,16% | - |
| 08.02.2021 | 18,95 | 19,04 | 18,95 | 19,04 | 2,34% | - |
| 05.02.2021 | 18,61 | 18,61 | 18,61 | 18,61 | 14,14% | - |
| 04.02.2021 | 16,30 | 16,30 | 16,30 | 16,30 | -9,94% | - |
| 03.02.2021 | 18,10 | 18,10 | 18,10 | 18,10 | -0,90% | - |
| 02.02.2021 | 18,27 | 18,27 | 18,27 | 18,27 | 3,90% | - |
| 29.01.2021 | 17,68 | 17,70 | 17,58 | 17,58 | 9,19% | - |
| 22.01.2021 | 16,10 | 16,10 | 16,10 | 16,10 | -3,36% | - |
| 15.01.2021 | 16,66 | 18,88 | 16,66 | 16,66 | -12,22% | - |
| 12.01.2021 | 16,66 | 19,09 | 16,66 | 18,98 | 13,93% | - |
| 07.01.2021 | 16,66 | 16,66 | 16,66 | 16,66 | 0,00% | - |
| 06.01.2021 | 16,66 | 16,66 | 16,66 | 16,66 | -11,90% | - |
| 04.01.2021 | 18,96 | 19,03 | 18,90 | 18,91 | -0,68% | - |
| 31.12.2020 | 18,15 | 19,74 | 18,04 | 19,04 | 1,38% | - |
| 30.12.2020 | 17,06 | 19,07 | 16,96 | 18,78 | -0,32% | - |
| 29.12.2020 | 18,71 | 20,40 | 18,23 | 18,84 | -3,24% | - |
| 28.12.2020 | 19,66 | 19,88 | 18,80 | 19,47 | 1,09% | - |
| 24.12.2020 | 18,88 | 19,98 | 18,38 | 19,26 | 2,01% | - |
| 23.12.2020 | 17,72 | 19,53 | 17,72 | 18,88 | 2,66% | - |
| 22.12.2020 | 17,74 | 19,01 | 17,74 | 18,39 | -0,22% | - |
| 21.12.2020 | 18,77 | 19,07 | 17,31 | 18,43 | -2,28% | - |
| 18.12.2020 | 18,16 | 20,05 | 16,59 | 18,86 | -0,79% | - |
| 17.12.2020 | 19,40 | 19,47 | 18,36 | 19,01 | -1,09% | - |
| 16.12.2020 | 16,88 | 20,53 | 16,77 | 19,22 | 0,00% | - |
| 15.12.2020 | 18,60 | 20,24 | 18,46 | 19,22 | 2,56% | - |
| 14.12.2020 | 19,29 | 20,29 | 18,70 | 18,74 | -2,55% | - |
| 11.12.2020 | 18,67 | 20,09 | 18,19 | 19,23 | 2,07% | - |
| 10.12.2020 | 19,21 | 19,21 | 18,03 | 18,84 | -2,23% | - |
| 09.12.2020 | 18,87 | 20,70 | 18,57 | 19,27 | -3,58% | - |
| 08.12.2020 | 19,97 | 20,63 | 18,55 | 19,99 | 0,99% | - |
| 07.12.2020 | 19,18 | 20,67 | 19,15 | 19,79 | -1,91% | - |
| 04.12.2020 | 19,54 | 21,03 | 19,54 | 20,18 | -0,86% | - |
| 03.12.2020 | 19,25 | 20,35 | 19,20 | 20,35 | 2,52% | - |
| 02.12.2020 | 18,79 | 20,93 | 18,79 | 19,85 | 0,25% | - |
| 01.12.2020 | 19,63 | 19,80 | 18,47 | 19,80 | 2,75% | - |
| 30.11.2020 | 19,16 | 20,18 | 18,36 | 19,27 | 0,42% | - |
| 27.11.2020 | 18,19 | 19,94 | 18,19 | 19,19 | 1,32% | - |
| 26.11.2020 | 19,11 | 19,97 | 18,34 | 18,94 | -1,61% | - |
| 25.11.2020 | 19,61 | 20,43 | 17,84 | 19,25 | -6,67% | - |
| 24.11.2020 | 20,22 | 21,03 | 18,99 | 20,63 | 3,41% | - |
| 23.11.2020 | 19,20 | 20,91 | 19,13 | 19,95 | 5,39% | - |
| 20.11.2020 | 17,85 | 19,98 | 17,85 | 18,93 | 1,26% | - |
| 19.11.2020 | 18,85 | 19,99 | 18,32 | 18,69 | -3,96% | - |
| 18.11.2020 | 18,28 | 20,02 | 17,96 | 19,46 | 3,07% | - |
| 17.11.2020 | 18,99 | 19,67 | 17,98 | 18,88 | -0,89% | - |
| 16.11.2020 | 17,05 | 20,31 | 17,05 | 19,05 | 7,75% | - |
| 13.11.2020 | 17,23 | 18,63 | 17,23 | 17,68 | 1,49% | - |
| 12.11.2020 | 17,51 | 18,26 | 16,62 | 17,42 | 0,00% | - |
| 11.11.2020 | 17,42 | 18,27 | 16,58 | 17,42 | 1,81% | - |
| 10.11.2020 | 16,82 | 17,82 | 15,90 | 17,11 | 1,30% | - |