Börse:
1,125€
2,46%
Echtzeit-Aktienkurs Alumina Ltd.
Bid:
1,090€
Ask:
1,159€
Aktienkurse zur Alumina Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 1,12 | 1,14 | 1,12 | 1,13 | 1,52% | - |
| 19.05.2022 | 1,12 | 1,12 | 1,10 | 1,12 | 1,09% | - |
| 18.05.2022 | 1,13 | 1,14 | 1,10 | 1,11 | -0,27% | - |
| 17.05.2022 | 1,12 | 1,13 | 1,11 | 1,11 | 1,47% | 2.750,00 |
| 16.05.2022 | 1,08 | 1,10 | 1,08 | 1,09 | -0,27% | - |
| 13.05.2022 | 1,08 | 1,11 | 1,08 | 1,10 | 2,53% | 420,00 |
| 12.05.2022 | 1,06 | 1,09 | 1,06 | 1,07 | -1,29% | - |
| 11.05.2022 | 1,09 | 1,11 | 1,08 | 1,08 | -1,90% | - |
| 10.05.2022 | 1,11 | 1,14 | 1,09 | 1,10 | -3,50% | - |
| 09.05.2022 | 1,16 | 1,18 | 1,14 | 1,14 | -3,79% | 2.000,00 |
| 06.05.2022 | 1,21 | 1,21 | 1,18 | 1,19 | -1,00% | - |
| 05.05.2022 | 1,26 | 1,27 | 0,57 | 1,20 | -3,46% | - |
| 04.05.2022 | 1,22 | 1,24 | 1,22 | 1,24 | 1,72% | - |
| 03.05.2022 | 1,23 | 1,23 | 1,19 | 1,22 | 1,66% | - |
| 02.05.2022 | 1,21 | 1,22 | 1,18 | 1,20 | 0,92% | 3.000,00 |
| 29.04.2022 | 1,23 | 1,24 | 1,19 | 1,19 | -2,93% | - |
| 28.04.2022 | 1,21 | 1,23 | 1,21 | 1,23 | 4,07% | - |
| 27.04.2022 | 1,18 | 1,21 | 1,16 | 1,18 | 2,43% | 1.500,00 |
| 26.04.2022 | 1,18 | 1,18 | 1,14 | 1,15 | -9,73% | - |
| 25.04.2022 | 1,19 | 1,28 | 1,15 | 1,28 | 5,72% | - |
| 22.04.2022 | 1,21 | 1,25 | 1,18 | 1,21 | -2,66% | 2.478,00 |
| 21.04.2022 | 1,29 | 1,30 | 1,24 | 1,24 | -7,19% | 19.335,00 |
| 20.04.2022 | 1,34 | 1,35 | 1,32 | 1,34 | 0,60% | - |
| 19.04.2022 | 1,33 | 1,33 | 1,31 | 1,33 | 1,69% | - |
| 14.04.2022 | 1,31 | 1,32 | 1,30 | 1,31 | 0,62% | - |
| 13.04.2022 | 1,31 | 1,31 | 1,29 | 1,30 | -1,07% | - |
| 12.04.2022 | 1,31 | 1,34 | 1,30 | 1,31 | 0,23% | - |
| 11.04.2022 | 1,32 | 1,33 | 1,30 | 1,31 | -2,68% | - |
| 08.04.2022 | 1,34 | 1,36 | 1,32 | 1,34 | -0,52% | - |
| 07.04.2022 | 1,34 | 1,37 | 1,33 | 1,35 | -1,24% | - |
| 06.04.2022 | 1,41 | 1,41 | 1,36 | 1,37 | -2,84% | 7.100,00 |
| 05.04.2022 | 1,42 | 1,43 | 1,40 | 1,41 | 0,64% | - |
| 04.04.2022 | 1,40 | 1,41 | 1,39 | 1,40 | 1,60% | - |
| 01.04.2022 | 1,38 | 1,40 | 1,36 | 1,38 | 2,15% | - |
| 31.03.2022 | 1,35 | 1,36 | 1,34 | 1,35 | 0,90% | - |
| 30.03.2022 | 1,35 | 1,36 | 1,34 | 1,34 | -3,26% | - |
| 29.03.2022 | 1,40 | 1,41 | 1,35 | 1,38 | 0,73% | - |
| 28.03.2022 | 1,39 | 1,40 | 1,36 | 1,37 | -1,58% | 500,00 |
| 25.03.2022 | 1,37 | 1,39 | 1,35 | 1,39 | 1,98% | - |
| 24.03.2022 | 1,35 | 1,37 | 1,35 | 1,37 | 0,44% | - |
| 23.03.2022 | 1,35 | 1,36 | 1,34 | 1,36 | -0,51% | - |
| 22.03.2022 | 1,35 | 1,37 | 1,34 | 1,37 | -1,30% | - |
| 21.03.2022 | 1,33 | 1,40 | 1,33 | 1,39 | 2,82% | 3.000,00 |
| 18.03.2022 | 1,35 | 1,38 | 1,35 | 1,35 | 2,36% | - |
| 17.03.2022 | 1,29 | 1,32 | 1,28 | 1,32 | 0,30% | - |
| 16.03.2022 | 1,29 | 1,32 | 1,29 | 1,31 | -0,08% | - |
| 15.03.2022 | 1,29 | 1,32 | 1,26 | 1,31 | 1,16% | 700,00 |
| 14.03.2022 | 1,35 | 1,36 | 1,30 | 1,30 | -4,35% | - |
| 11.03.2022 | 1,37 | 1,41 | 1,35 | 1,36 | 2,49% | - |
| 10.03.2022 | 1,30 | 1,33 | 1,28 | 1,32 | 1,53% | - |
| 09.03.2022 | 1,31 | 1,33 | 1,27 | 1,30 | -2,76% | - |
| 08.03.2022 | 1,32 | 1,35 | 1,32 | 1,34 | -4,62% | 2.000,00 |
| 07.03.2022 | 1,43 | 1,44 | 1,40 | 1,41 | 0,07% | 5.000,00 |
| 04.03.2022 | 1,39 | 1,41 | 1,37 | 1,41 | 1,44% | - |
| 03.03.2022 | 1,38 | 1,39 | 1,36 | 1,39 | 0,65% | 1.200,00 |
| 02.03.2022 | 1,34 | 1,38 | 1,33 | 1,38 | 5,12% | - |
| 01.03.2022 | 1,30 | 1,34 | 1,28 | 1,31 | 0,61% | - |
| 28.02.2022 | 1,28 | 1,30 | 1,28 | 1,30 | 2,04% | - |
| 25.02.2022 | 1,24 | 1,28 | 1,23 | 1,28 | 0,24% | 5.000,00 |
| 24.02.2022 | 1,25 | 1,27 | 1,23 | 1,27 | -0,24% | 500,00 |
| 23.02.2022 | 1,28 | 1,31 | 1,27 | 1,28 | -2,52% | - |
| 22.02.2022 | 1,31 | 1,35 | 1,30 | 1,31 | -3,40% | - |
| 21.02.2022 | 1,37 | 1,37 | 1,32 | 1,35 | 1,50% | 2.000,00 |
| 18.02.2022 | 1,34 | 1,35 | 1,32 | 1,33 | 1,14% | - |
| 17.02.2022 | 1,34 | 1,35 | 1,32 | 1,32 | 2,17% | - |
| 16.02.2022 | 1,31 | 1,32 | 1,29 | 1,29 | -0,84% | - |
| 15.02.2022 | 1,27 | 1,30 | 1,27 | 1,30 | 0,31% | - |
| 14.02.2022 | 1,31 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 11.02.2022 | 1,28 | 1,31 | 1,28 | 1,28 | -0,39% | - |
| 10.02.2022 | 1,30 | 1,32 | 1,28 | 1,28 | -3,02% | - |
| 09.02.2022 | 1,30 | 1,32 | 1,30 | 1,32 | 4,58% | - |
| 08.02.2022 | 1,24 | 1,27 | 1,23 | 1,27 | 4,63% | - |
| 07.02.2022 | 1,21 | 1,22 | 1,20 | 1,21 | 2,11% | - |
| 04.02.2022 | 1,21 | 1,22 | 1,18 | 1,18 | 0,77% | - |
| 03.02.2022 | 1,20 | 1,21 | 1,17 | 1,18 | -2,89% | 4.070,00 |
| 02.02.2022 | 1,21 | 1,22 | 1,19 | 1,21 | 1,60% | - |
| 01.02.2022 | 1,19 | 1,20 | 1,19 | 1,19 | -0,33% | - |
| 31.01.2022 | 1,18 | 1,20 | 1,17 | 1,20 | 3,55% | - |
| 28.01.2022 | 1,16 | 1,17 | 1,12 | 1,15 | -0,43% | - |
| 27.01.2022 | 1,14 | 1,20 | 1,13 | 1,16 | -1,28% | - |
| 26.01.2022 | 1,19 | 1,21 | 1,17 | 1,17 | -1,26% | - |
| 25.01.2022 | 1,19 | 1,20 | 1,16 | 1,19 | -0,17% | - |
| 24.01.2022 | 1,22 | 1,23 | 1,16 | 1,19 | -2,22% | 2.522,00 |
| 21.01.2022 | 1,23 | 1,24 | 1,22 | 1,22 | -4,25% | - |
| 20.01.2022 | 1,28 | 1,29 | 1,26 | 1,27 | -2,08% | - |
| 19.01.2022 | 1,32 | 1,33 | 1,29 | 1,30 | -0,46% | - |
| 18.01.2022 | 1,33 | 1,33 | 1,30 | 1,31 | 0,00% | - |
| 17.01.2022 | 1,31 | 1,33 | 1,31 | 1,31 | 1,87% | - |
| 14.01.2022 | 1,31 | 1,32 | 1,28 | 1,28 | 1,59% | - |
| 13.01.2022 | 1,28 | 1,28 | 1,26 | 1,26 | -0,63% | - |
| 12.01.2022 | 1,28 | 1,29 | 1,26 | 1,27 | -0,24% | - |
| 11.01.2022 | 1,27 | 1,29 | 1,26 | 1,27 | 5,56% | - |
| 10.01.2022 | 1,23 | 1,24 | 1,20 | 1,21 | 1,60% | 3.669,00 |
| 07.01.2022 | 1,19 | 1,19 | 1,18 | 1,19 | -0,17% | - |
| 06.01.2022 | 1,19 | 1,22 | 1,18 | 1,19 | 0,17% | - |
| 05.01.2022 | 1,20 | 1,21 | 1,19 | 1,19 | -3,81% | - |
| 04.01.2022 | 1,25 | 1,25 | 1,21 | 1,23 | 3,44% | - |
| 03.01.2022 | 1,20 | 1,21 | 1,17 | 1,19 | 0,00% | 2.600,00 |
| 30.12.2021 | 1,21 | 1,22 | 1,19 | 1,19 | -1,41% | - |
| 29.12.2021 | 1,22 | 1,23 | 1,21 | 1,21 | -1,47% | - |