Echtzeit-Aktienkurs ALD S.A.
Bid:
Ask:
Aktienkurse zur ALD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 12,54 | 12,54 | 12,54 | 12,54 | 0,16% | - |
| 09.12.2021 | 12,52 | 12,52 | 12,52 | 12,52 | 0,12% | - |
| 29.11.2021 | 12,51 | 12,51 | 12,51 | 12,51 | 0,00% | - |
| 26.11.2021 | 12,51 | 12,51 | 12,51 | 12,51 | -3,25% | - |
| 24.11.2021 | 13,01 | 13,01 | 12,89 | 12,93 | -3,15% | - |
| 23.11.2021 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 19.11.2021 | 13,49 | 13,49 | 13,35 | 13,35 | -2,02% | - |
| 17.11.2021 | 13,60 | 13,62 | 13,56 | 13,62 | 0,00% | - |
| 15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.11.2021 | 13,64 | 13,64 | 13,64 | 13,64 | 0,00% | - |
| 08.11.2021 | 13,64 | 13,64 | 13,64 | 13,64 | 1,34% | - |
| 04.11.2021 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 03.11.2021 | 13,46 | 13,46 | 13,46 | 13,46 | 3,66% | - |
| 28.10.2021 | 12,99 | 12,99 | 12,99 | 12,99 | 4,17% | - |
| 25.10.2021 | 12,45 | 12,47 | 12,45 | 12,47 | 1,51% | - |
| 20.10.2021 | 12,32 | 12,32 | 12,26 | 12,28 | 0,82% | - |
| 18.10.2021 | 0,00 | 12,28 | 0,00 | 12,18 | 2,87% | - |
| 07.10.2021 | 11,86 | 11,86 | 11,84 | 11,84 | 0,85% | - |
| 06.10.2021 | 11,76 | 11,76 | 11,74 | 11,74 | -0,76% | - |
| 09.09.2021 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 07.09.2021 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 06.09.2021 | 11,87 | 11,87 | 11,83 | 11,83 | -0,34% | - |
| 03.09.2021 | 11,87 | 11,87 | 11,87 | 11,87 | 0,00% | - |
| 02.09.2021 | 11,81 | 11,87 | 11,81 | 11,87 | 0,55% | - |
| 23.08.2021 | 11,82 | 11,82 | 11,81 | 11,81 | 0,00% | - |
| 20.08.2021 | 11,81 | 12,33 | 11,81 | 11,81 | -0,55% | - |
| 19.08.2021 | 11,87 | 11,87 | 11,87 | 11,87 | 0,51% | - |
| 18.08.2021 | 12,09 | 12,09 | 11,80 | 11,81 | -2,28% | - |
| 17.08.2021 | 12,09 | 12,09 | 12,09 | 12,09 | 0,00% | - |
| 16.08.2021 | 12,09 | 12,09 | 12,09 | 12,09 | 0,00% | - |
| 13.08.2021 | 12,09 | 12,09 | 12,09 | 12,09 | -0,62% | - |
| 12.08.2021 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 11.08.2021 | 12,16 | 12,16 | 12,16 | 12,16 | 0,16% | - |
| 10.08.2021 | 12,22 | 12,22 | 12,13 | 12,14 | -0,98% | - |
| 09.08.2021 | 12,20 | 12,28 | 12,20 | 12,26 | 0,74% | - |
| 06.08.2021 | 12,24 | 12,24 | 12,14 | 12,17 | -2,09% | - |
| 05.08.2021 | 12,43 | 12,43 | 12,43 | 12,43 | 0,00% | - |
| 04.08.2021 | 12,43 | 12,43 | 12,43 | 12,43 | 0,00% | - |
| 03.08.2021 | 12,29 | 12,73 | 12,29 | 12,43 | 2,22% | - |
| 30.07.2021 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 28.07.2021 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 27.07.2021 | 12,16 | 12,16 | 12,16 | 12,16 | -1,18% | - |
| 26.07.2021 | 12,53 | 12,53 | 12,31 | 12,31 | -2,57% | - |
| 13.07.2021 | 12,63 | 12,63 | 12,63 | 12,63 | 0,56% | - |
| 09.07.2021 | 12,56 | 12,56 | 12,56 | 12,56 | -2,71% | - |
| 07.07.2021 | 12,91 | 12,91 | 12,91 | 12,91 | 0,00% | - |
| 02.07.2021 | 12,91 | 12,91 | 12,91 | 12,91 | 1,77% | - |
| 01.07.2021 | 12,69 | 12,69 | 12,69 | 12,69 | 5,53% | - |
| 28.06.2021 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 22.06.2021 | 12,06 | 12,10 | 12,02 | 12,02 | -6,42% | - |
| 17.06.2021 | 12,85 | 12,85 | 12,85 | 12,85 | -1,08% | - |
| 16.06.2021 | 12,99 | 12,99 | 12,99 | 12,99 | 0,00% | - |
| 11.06.2021 | 12,99 | 12,99 | 12,99 | 12,99 | -0,23% | - |
| 09.06.2021 | 12,86 | 13,02 | 12,86 | 13,02 | 1,24% | - |
| 08.06.2021 | 12,86 | 12,86 | 12,86 | 12,86 | 0,00% | - |
| 04.06.2021 | 12,86 | 12,86 | 12,86 | 12,86 | 0,00% | - |
| 03.06.2021 | 12,86 | 12,86 | 12,86 | 12,86 | 0,00% | - |
| 28.05.2021 | 12,82 | 12,91 | 12,82 | 12,86 | -2,06% | - |
| 27.05.2021 | 13,11 | 13,13 | 13,11 | 13,13 | -3,39% | - |
| 24.05.2021 | 13,59 | 13,59 | 13,59 | 13,59 | 0,00% | - |
| 21.05.2021 | 13,59 | 13,59 | 13,59 | 13,59 | 0,00% | - |
| 20.05.2021 | 13,59 | 13,59 | 13,59 | 13,59 | 0,00% | - |
| 19.05.2021 | 13,59 | 13,59 | 13,59 | 13,59 | 0,00% | - |
| 18.05.2021 | 0,00 | 13,59 | 0,00 | 13,59 | -0,55% | - |
| 17.05.2021 | 13,58 | 13,66 | 13,58 | 13,66 | 1,34% | - |
| 14.05.2021 | 13,52 | 13,52 | 13,43 | 13,48 | 0,15% | - |
| 13.05.2021 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 12.05.2021 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 11.05.2021 | 13,39 | 13,46 | 13,39 | 13,46 | 0,52% | - |
| 10.05.2021 | 13,25 | 13,40 | 13,25 | 13,39 | 1,09% | - |
| 07.05.2021 | 13,00 | 13,25 | 13,00 | 13,25 | 1,88% | - |
| 06.05.2021 | 13,40 | 13,40 | 13,00 | 13,00 | -1,07% | - |
| 05.05.2021 | 13,14 | 13,14 | 13,14 | 13,14 | 1,86% | - |
| 04.05.2021 | 12,91 | 12,92 | 0,00 | 12,90 | -0,85% | - |
| 03.05.2021 | 13,01 | 13,01 | 13,01 | 13,01 | 0,00% | - |
| 30.04.2021 | 13,01 | 13,01 | 13,01 | 13,01 | 0,00% | - |
| 29.04.2021 | 13,01 | 13,01 | 13,01 | 13,01 | 0,00% | - |
| 28.04.2021 | 13,01 | 13,01 | 13,01 | 13,01 | 0,00% | - |
| 27.04.2021 | 12,77 | 13,01 | 12,77 | 13,01 | 1,88% | - |
| 26.04.2021 | 12,77 | 12,77 | 12,77 | 12,77 | 0,00% | - |
| 20.04.2021 | 12,82 | 12,82 | 12,77 | 12,77 | -3,26% | - |
| 19.04.2021 | 13,24 | 13,24 | 13,20 | 13,20 | -0,56% | - |
| 13.04.2021 | 13,28 | 13,28 | 13,28 | 13,28 | 0,00% | - |
| 12.04.2021 | 13,15 | 13,33 | 13,15 | 13,28 | 1,22% | - |
| 09.04.2021 | 13,17 | 13,17 | 13,11 | 13,12 | -0,15% | - |
| 08.04.2021 | 13,14 | 13,14 | 13,14 | 13,14 | 0,00% | - |
| 07.04.2021 | 13,15 | 13,17 | 13,12 | 13,14 | 3,55% | - |
| 01.04.2021 | 12,69 | 12,69 | 12,69 | 12,69 | 0,00% | - |
| 31.03.2021 | 12,69 | 12,69 | 12,69 | 12,69 | 0,00% | - |
| 30.03.2021 | 12,79 | 12,79 | 12,69 | 12,69 | -0,63% | - |
| 26.03.2021 | 12,65 | 12,77 | 12,65 | 12,77 | 2,08% | - |
| 25.03.2021 | 12,51 | 12,51 | 12,50 | 12,51 | 0,97% | - |
| 22.03.2021 | 12,38 | 12,39 | 12,38 | 12,39 | -1,75% | - |
| 19.03.2021 | 12,61 | 12,61 | 12,61 | 12,61 | -0,36% | - |
| 16.03.2021 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 12.03.2021 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 11.03.2021 | 12,74 | 12,74 | 12,64 | 12,65 | 0,16% | - |
| 10.03.2021 | 12,42 | 12,71 | 12,42 | 12,63 | 1,94% | - |
| 09.03.2021 | 12,44 | 12,54 | 12,27 | 12,39 | 0,16% | - |
| 08.03.2021 | 12,39 | 12,39 | 12,29 | 12,37 | -0,40% | - |