Börse:
59,750€
-2,85%
Echtzeit-Aktienkurs Alba SE
Bid:
59,500€
Ask:
60,000€
Aktienkurse zur Alba SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 60,75 | 61,50 | 58,25 | 61,50 | 2,50% | 135,00 |
| 27.07.2021 | 59,75 | 60,75 | 59,25 | 60,00 | 1,69% | - |
| 26.07.2021 | 59,75 | 60,25 | 58,50 | 59,00 | -0,84% | 300,00 |
| 22.07.2021 | 59,00 | 59,50 | 58,50 | 59,50 | 0,85% | 2.790,00 |
| 21.07.2021 | 58,75 | 59,50 | 58,50 | 59,00 | 0,43% | 170,00 |
| 20.07.2021 | 58,50 | 59,00 | 58,50 | 58,75 | 0,00% | - |
| 19.07.2021 | 58,00 | 58,75 | 57,75 | 58,75 | 0,43% | 1.056,00 |
| 16.07.2021 | 59,00 | 59,75 | 58,00 | 58,50 | -0,85% | 2.610,00 |
| 15.07.2021 | 60,00 | 60,50 | 58,50 | 59,00 | -1,26% | - |
| 14.07.2021 | 63,50 | 63,50 | 59,75 | 59,75 | -5,53% | 1.900,00 |
| 13.07.2021 | 61,50 | 64,25 | 61,25 | 63,25 | 3,27% | - |
| 12.07.2021 | 60,75 | 61,75 | 60,00 | 61,25 | 0,82% | - |
| 09.07.2021 | 59,00 | 60,75 | 59,00 | 60,75 | 2,53% | - |
| 08.07.2021 | 59,50 | 61,00 | 58,00 | 59,25 | -0,84% | - |
| 07.07.2021 | 59,50 | 60,50 | 59,25 | 59,75 | 0,84% | 1.134,00 |
| 06.07.2021 | 59,25 | 61,25 | 58,50 | 59,25 | 0,42% | - |
| 05.07.2021 | 57,75 | 62,00 | 57,75 | 59,00 | 2,61% | - |
| 02.07.2021 | 58,25 | 60,00 | 56,50 | 57,50 | -2,13% | 50,00 |
| 01.07.2021 | 65,50 | 65,50 | 54,00 | 58,75 | -8,91% | 983,00 |
| 30.06.2021 | 65,50 | 68,00 | 62,50 | 64,50 | -6,18% | 2.040,00 |
| 29.06.2021 | 67,25 | 68,75 | 67,25 | 68,75 | 0,36% | - |
| 28.06.2021 | 68,25 | 68,50 | 64,25 | 68,50 | 1,48% | 3.000,00 |
| 25.06.2021 | 66,00 | 68,25 | 64,00 | 67,50 | 1,89% | - |
| 24.06.2021 | 66,50 | 68,50 | 65,50 | 66,25 | 0,76% | - |
| 23.06.2021 | 67,00 | 68,25 | 65,50 | 65,75 | -3,66% | 2.277,00 |
| 22.06.2021 | 69,50 | 69,50 | 67,25 | 68,25 | -2,50% | - |
| 21.06.2021 | 70,00 | 70,25 | 68,50 | 70,00 | 0,00% | - |
| 18.06.2021 | 69,75 | 70,25 | 69,50 | 70,00 | 0,36% | - |
| 17.06.2021 | 69,25 | 70,50 | 68,00 | 69,75 | -1,41% | - |
| 16.06.2021 | 70,75 | 71,00 | 69,25 | 70,75 | -0,70% | - |
| 15.06.2021 | 70,75 | 71,50 | 68,25 | 71,25 | 2,15% | 1.350,00 |
| 14.06.2021 | 70,75 | 71,00 | 69,75 | 69,75 | -1,06% | - |
| 11.06.2021 | 70,75 | 71,00 | 69,50 | 70,50 | -1,05% | 1.300,00 |
| 10.06.2021 | 70,75 | 71,25 | 69,50 | 71,25 | 0,00% | - |
| 09.06.2021 | 69,75 | 71,50 | 68,00 | 71,25 | 3,64% | - |
| 08.06.2021 | 68,25 | 69,75 | 67,75 | 68,75 | 2,61% | 624,00 |
| 07.06.2021 | 68,75 | 69,75 | 67,00 | 67,00 | -2,19% | 960,00 |
| 04.06.2021 | 68,25 | 69,75 | 67,00 | 68,50 | 0,74% | 500,00 |
| 03.06.2021 | 68,00 | 68,75 | 67,25 | 68,00 | 1,49% | 390,00 |
| 02.06.2021 | 67,50 | 68,25 | 67,00 | 67,00 | 0,75% | - |
| 01.06.2021 | 67,75 | 67,75 | 66,50 | 66,50 | -2,21% | - |
| 31.05.2021 | 67,75 | 68,00 | 65,75 | 68,00 | 3,82% | 39,00 |
| 28.05.2021 | 69,00 | 69,00 | 65,50 | 65,50 | -5,07% | - |
| 27.05.2021 | 66,25 | 69,50 | 65,50 | 69,00 | 6,15% | 1.400,00 |
| 26.05.2021 | 65,25 | 66,75 | 65,00 | 65,00 | 0,78% | 600,00 |
| 25.05.2021 | 65,25 | 66,50 | 64,50 | 64,50 | 1,57% | 650,00 |
| 21.05.2021 | 63,50 | 64,50 | 63,50 | 63,50 | 2,42% | 1.600,00 |
| 20.05.2021 | 63,00 | 63,75 | 62,00 | 62,00 | -3,13% | - |
| 19.05.2021 | 63,00 | 64,75 | 62,00 | 64,00 | 4,07% | 331,00 |
| 18.05.2021 | 64,00 | 67,00 | 60,75 | 61,50 | -3,15% | 312,00 |
| 17.05.2021 | 63,00 | 64,75 | 63,00 | 63,50 | 4,10% | - |
| 14.05.2021 | 60,75 | 62,75 | 60,75 | 61,00 | 0,00% | - |
| 13.05.2021 | 61,50 | 62,25 | 61,00 | 61,00 | -0,81% | 3.040,00 |
| 12.05.2021 | 62,25 | 62,25 | 61,00 | 61,50 | 0,00% | - |
| 11.05.2021 | 62,25 | 63,00 | 61,25 | 61,50 | 0,00% | 275,00 |
| 10.05.2021 | 63,75 | 65,00 | 61,00 | 61,50 | -5,38% | 1.770,00 |
| 07.05.2021 | 63,00 | 65,00 | 62,25 | 65,00 | 4,84% | 290,00 |
| 06.05.2021 | 64,75 | 65,00 | 61,00 | 62,00 | -2,36% | 1.250,00 |
| 05.05.2021 | 68,50 | 68,50 | 63,50 | 63,50 | -9,29% | 510,00 |
| 04.05.2021 | 68,50 | 70,00 | 67,00 | 70,00 | 0,00% | 465,00 |
| 03.05.2021 | 69,25 | 70,00 | 68,25 | 70,00 | 4,48% | 72,00 |
| 30.04.2021 | 67,75 | 68,75 | 67,00 | 67,00 | 0,00% | - |
| 29.04.2021 | 67,75 | 69,50 | 67,00 | 67,00 | 0,00% | - |
| 28.04.2021 | 67,50 | 68,75 | 67,00 | 67,00 | 0,00% | 1.000,00 |
| 27.04.2021 | 68,25 | 69,00 | 67,00 | 67,00 | -2,55% | 1.154,00 |
| 26.04.2021 | 69,00 | 69,50 | 68,50 | 68,75 | 0,00% | 570,00 |
| 23.04.2021 | 69,50 | 69,50 | 68,50 | 68,75 | 0,00% | - |
| 22.04.2021 | 69,50 | 69,50 | 68,75 | 68,75 | -0,72% | - |
| 21.04.2021 | 69,50 | 69,50 | 69,25 | 69,25 | -0,36% | - |
| 20.04.2021 | 69,50 | 69,75 | 69,50 | 69,50 | -0,71% | - |
| 19.04.2021 | 70,00 | 70,25 | 69,25 | 70,00 | -0,71% | - |
| 16.04.2021 | 69,50 | 70,50 | 69,25 | 70,50 | 1,44% | - |
| 15.04.2021 | 69,50 | 69,50 | 69,00 | 69,50 | -0,71% | - |
| 14.04.2021 | 70,00 | 70,50 | 69,50 | 70,00 | -1,06% | - |
| 13.04.2021 | 69,75 | 70,75 | 69,50 | 70,75 | 1,80% | 340,00 |
| 12.04.2021 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 09.04.2021 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 08.04.2021 | 69,75 | 70,00 | 69,50 | 70,00 | 0,00% | - |
| 07.04.2021 | 69,50 | 70,00 | 69,25 | 70,00 | 0,36% | - |
| 06.04.2021 | 69,25 | 69,75 | 69,00 | 69,75 | 0,36% | 2.591,00 |
| 01.04.2021 | 69,50 | 69,50 | 69,25 | 69,50 | 0,00% | - |
| 31.03.2021 | 69,75 | 69,75 | 69,50 | 69,50 | -1,77% | - |
| 30.03.2021 | 69,75 | 71,00 | 69,50 | 70,75 | -0,35% | - |
| 29.03.2021 | 70,00 | 71,00 | 69,25 | 71,00 | 2,16% | - |
| 26.03.2021 | 68,75 | 69,75 | 68,75 | 69,50 | 1,09% | - |
| 25.03.2021 | 69,50 | 69,50 | 68,75 | 68,75 | -1,08% | - |
| 24.03.2021 | 69,50 | 69,50 | 69,25 | 69,50 | -1,07% | - |
| 23.03.2021 | 70,25 | 70,25 | 69,25 | 70,25 | 0,00% | - |
| 22.03.2021 | 69,50 | 70,25 | 69,25 | 70,25 | 0,72% | - |
| 19.03.2021 | 69,50 | 70,00 | 69,25 | 69,75 | -1,06% | - |
| 18.03.2021 | 69,50 | 70,50 | 69,25 | 70,50 | 1,81% | - |
| 17.03.2021 | 69,50 | 69,50 | 69,25 | 69,25 | -0,72% | 18,00 |
| 16.03.2021 | 69,25 | 69,75 | 69,00 | 69,75 | 0,72% | - |
| 15.03.2021 | 69,50 | 70,00 | 69,25 | 69,25 | -0,72% | 1.095,00 |
| 12.03.2021 | 69,75 | 69,75 | 69,50 | 69,75 | -1,41% | - |
| 11.03.2021 | 70,75 | 70,75 | 70,00 | 70,75 | 0,00% | - |
| 10.03.2021 | 70,50 | 71,25 | 69,75 | 70,75 | 0,35% | - |
| 09.03.2021 | 70,00 | 70,50 | 70,00 | 70,50 | 0,36% | 400,00 |
| 08.03.2021 | 70,00 | 70,25 | 69,50 | 70,25 | 1,08% | - |
| 05.03.2021 | 70,00 | 70,00 | 69,50 | 69,50 | -0,36% | - |