Börse:
1,460€
-6,41%
Echtzeit-Aktienkurs Alsea SA
Bid:
1,460€
Ask:
1,460€
Aktienkurse zur Alsea SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 1,64 | 1,68 | 1,51 | 1,52 | -8,16% | - |
| 25.11.2021 | 1,57 | 1,71 | 1,57 | 1,66 | -1,19% | - |
| 24.11.2021 | 1,73 | 1,73 | 1,67 | 1,68 | -3,18% | - |
| 23.11.2021 | 1,61 | 1,75 | 1,61 | 1,73 | 0,29% | - |
| 22.11.2021 | 1,68 | 1,79 | 1,68 | 1,73 | -3,09% | - |
| 19.11.2021 | 1,75 | 1,88 | 1,75 | 1,78 | -4,30% | - |
| 18.11.2021 | 1,76 | 1,87 | 1,76 | 1,86 | -0,53% | - |
| 17.11.2021 | 1,76 | 1,89 | 1,76 | 1,87 | -0,53% | - |
| 16.11.2021 | 1,75 | 1,89 | 1,75 | 1,88 | 1,08% | - |
| 15.11.2021 | 1,74 | 1,86 | 1,74 | 1,86 | 0,27% | - |
| 12.11.2021 | 1,72 | 1,88 | 1,72 | 1,86 | 0,82% | - |
| 11.11.2021 | 1,85 | 1,90 | 1,83 | 1,84 | -0,81% | - |
| 10.11.2021 | 1,83 | 1,86 | 1,81 | 1,86 | 1,92% | - |
| 09.11.2021 | 1,74 | 1,87 | 1,74 | 1,82 | -2,67% | - |
| 08.11.2021 | 1,86 | 1,91 | 1,85 | 1,87 | -2,09% | 3.000,00 |
| 05.11.2021 | 1,85 | 1,92 | 1,84 | 1,91 | 2,96% | - |
| 04.11.2021 | 1,84 | 1,88 | 1,82 | 1,86 | 1,09% | - |
| 03.11.2021 | 1,72 | 1,89 | 1,72 | 1,84 | 7,31% | - |
| 02.11.2021 | 1,70 | 1,84 | 1,70 | 1,71 | -8,06% | - |
| 01.11.2021 | 1,71 | 1,89 | 1,71 | 1,86 | 1,64% | - |
| 29.10.2021 | 1,83 | 1,91 | 1,79 | 1,83 | 0,00% | 3.746,00 |
| 28.10.2021 | 1,87 | 1,88 | 1,82 | 1,83 | -2,66% | 11.700,00 |
| 27.10.2021 | 1,95 | 1,95 | 1,86 | 1,88 | -2,84% | - |
| 26.10.2021 | 1,85 | 2,01 | 1,85 | 1,94 | -2,03% | - |
| 25.10.2021 | 1,86 | 2,02 | 1,86 | 1,98 | -0,75% | - |
| 22.10.2021 | 1,87 | 2,01 | 1,87 | 1,99 | 0,00% | - |
| 21.10.2021 | 2,00 | 2,03 | 1,89 | 1,99 | -1,00% | 4.500,00 |
| 20.10.2021 | 1,81 | 2,03 | 1,81 | 2,01 | 3,88% | - |
| 19.10.2021 | 1,92 | 1,96 | 1,79 | 1,94 | 0,78% | - |
| 18.10.2021 | 1,83 | 1,96 | 1,80 | 1,92 | -0,78% | - |
| 15.10.2021 | 1,88 | 1,99 | 1,75 | 1,94 | 3,20% | 153,00 |
| 14.10.2021 | 1,74 | 1,90 | 1,73 | 1,88 | 0,81% | - |
| 13.10.2021 | 1,83 | 1,86 | 1,73 | 1,86 | 1,92% | - |
| 12.10.2021 | 1,74 | 1,84 | 1,68 | 1,83 | 4,58% | - |
| 11.10.2021 | 1,63 | 1,78 | 1,63 | 1,75 | -0,29% | - |
| 08.10.2021 | 1,75 | 1,76 | 1,69 | 1,75 | -0,28% | - |
| 07.10.2021 | 1,62 | 1,76 | 1,62 | 1,76 | 1,15% | - |
| 06.10.2021 | 1,71 | 1,74 | 1,70 | 1,74 | 0,87% | 12.500,00 |
| 05.10.2021 | 1,61 | 1,77 | 1,61 | 1,72 | -0,29% | - |
| 04.10.2021 | 1,66 | 1,77 | 1,66 | 1,73 | -2,54% | - |
| 01.10.2021 | 1,62 | 1,78 | 1,62 | 1,77 | 1,14% | - |
| 30.09.2021 | 1,74 | 1,77 | 1,70 | 1,75 | -0,57% | - |
| 29.09.2021 | 1,77 | 1,81 | 1,72 | 1,76 | 0,57% | - |
| 28.09.2021 | 1,69 | 1,83 | 1,69 | 1,75 | -2,78% | - |
| 27.09.2021 | 1,80 | 1,83 | 1,79 | 1,80 | 1,12% | - |
| 24.09.2021 | 1,80 | 1,82 | 1,73 | 1,78 | -1,39% | - |
| 23.09.2021 | 1,82 | 1,83 | 1,74 | 1,81 | -0,82% | - |
| 22.09.2021 | 1,73 | 1,87 | 1,71 | 1,82 | 4,60% | - |
| 21.09.2021 | 1,57 | 1,75 | 1,57 | 1,74 | 1,75% | 600,00 |
| 20.09.2021 | 1,68 | 1,80 | 1,67 | 1,71 | -3,93% | - |
| 17.09.2021 | 1,65 | 1,82 | 1,65 | 1,78 | 7,23% | - |
| 16.09.2021 | 1,65 | 1,78 | 1,65 | 1,66 | -4,87% | - |
| 15.09.2021 | 1,73 | 1,78 | 1,72 | 1,75 | 0,58% | 200,00 |
| 14.09.2021 | 1,62 | 1,78 | 1,62 | 1,74 | 0,58% | - |
| 13.09.2021 | 1,73 | 1,78 | 1,71 | 1,73 | 0,58% | - |
| 10.09.2021 | 1,63 | 1,78 | 1,63 | 1,72 | 5,21% | - |
| 09.09.2021 | 1,63 | 1,79 | 1,63 | 1,63 | -1,21% | - |
| 08.09.2021 | 1,77 | 1,80 | 1,65 | 1,65 | 0,61% | - |
| 07.09.2021 | 1,78 | 1,81 | 1,64 | 1,64 | 1,86% | - |
| 06.09.2021 | 1,71 | 1,79 | 1,61 | 1,61 | 10,27% | - |
| 02.09.2021 | 1,60 | 1,81 | 1,46 | 1,46 | -8,75% | - |
| 01.09.2021 | 1,67 | 1,73 | 1,60 | 1,60 | 0,00% | - |
| 31.08.2021 | 1,58 | 1,69 | 1,58 | 1,60 | 3,90% | - |
| 30.08.2021 | 1,64 | 1,71 | 1,54 | 1,54 | -0,65% | - |
| 26.08.2021 | 1,66 | 1,67 | 1,55 | 1,55 | -0,64% | - |
| 25.08.2021 | 1,67 | 1,68 | 1,56 | 1,56 | -3,11% | - |
| 24.08.2021 | 1,67 | 1,69 | 1,59 | 1,61 | 6,62% | - |
| 23.08.2021 | 1,51 | 1,67 | 1,51 | 1,51 | 0,00% | - |
| 19.08.2021 | 1,62 | 1,69 | 1,51 | 1,51 | -0,66% | - |
| 18.08.2021 | 1,52 | 1,70 | 1,52 | 1,52 | -1,30% | - |
| 17.08.2021 | 1,54 | 1,68 | 1,54 | 1,54 | -2,53% | - |
| 16.08.2021 | 1,55 | 1,71 | 1,55 | 1,58 | -1,25% | - |
| 12.08.2021 | 1,67 | 1,69 | 1,60 | 1,60 | 4,58% | - |
| 11.08.2021 | 1,64 | 1,70 | 1,53 | 1,53 | 2,68% | - |
| 10.08.2021 | 1,49 | 1,66 | 1,49 | 1,49 | 8,76% | - |
| 09.08.2021 | 1,52 | 1,65 | 1,37 | 1,37 | -11,04% | - |
| 05.08.2021 | 1,54 | 1,68 | 1,54 | 1,54 | -3,14% | - |
| 04.08.2021 | 1,59 | 1,70 | 1,59 | 1,59 | 0,00% | - |
| 03.08.2021 | 1,59 | 1,72 | 1,59 | 1,59 | -0,62% | - |
| 02.08.2021 | 1,71 | 1,75 | 1,60 | 1,60 | 2,56% | - |
| 29.07.2021 | 1,67 | 1,85 | 1,56 | 1,56 | -2,50% | - |
| 28.07.2021 | 1,59 | 1,84 | 1,59 | 1,60 | 2,56% | - |
| 27.07.2021 | 1,56 | 1,85 | 1,56 | 1,56 | -0,64% | - |
| 26.07.2021 | 1,57 | 1,69 | 1,57 | 1,57 | -4,56% | - |
| 22.07.2021 | 1,50 | 1,65 | 1,50 | 1,65 | 13,45% | - |
| 21.07.2021 | 1,55 | 1,61 | 1,45 | 1,45 | -7,05% | - |
| 20.07.2021 | 1,40 | 1,56 | 1,40 | 1,56 | 6,48% | - |
| 19.07.2021 | 1,43 | 1,59 | 1,43 | 1,47 | -5,18% | 3.400,00 |
| 16.07.2021 | 1,53 | 1,57 | 1,53 | 1,55 | 0,65% | - |
| 15.07.2021 | 1,54 | 1,55 | 1,51 | 1,54 | -0,32% | - |
| 14.07.2021 | 1,44 | 1,57 | 1,44 | 1,54 | 0,65% | - |
| 13.07.2021 | 1,57 | 1,60 | 1,52 | 1,53 | -1,92% | - |
| 12.07.2021 | 1,56 | 1,60 | 1,56 | 1,56 | -0,64% | - |
| 09.07.2021 | 1,57 | 1,60 | 1,57 | 1,57 | 0,64% | - |
| 08.07.2021 | 1,57 | 1,58 | 1,53 | 1,56 | -0,64% | - |
| 07.07.2021 | 1,61 | 1,61 | 1,54 | 1,57 | -1,88% | - |
| 06.07.2021 | 1,59 | 1,63 | 1,57 | 1,60 | 1,27% | - |
| 05.07.2021 | 1,43 | 1,59 | 1,43 | 1,58 | 2,93% | - |
| 02.07.2021 | 1,49 | 1,54 | 1,48 | 1,54 | 3,37% | - |
| 01.07.2021 | 1,51 | 1,54 | 1,38 | 1,49 | -0,67% | - |