WKN: | A3DHX9 |
ISIN: | DK0061802139 |
Land: | Dänemark |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
Weshalb die Alk Abello-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 22. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.10.2025 |
28,56 28,56 |
28,56 28,56 |
28,56 | 28,56 |
0 1,71% |
1,71% |
20.10.2025 |
28,08 28,08 |
28,08 28,08 |
28,08 | 28,08 |
0 1,89% |
1,89% |
17.10.2025 |
27,56 27,56 |
27,56 27,56 |
27,56 | 27,56 |
0 -0,07% |
-0,07% |
16.10.2025 |
27,58 27,58 |
27,58 27,58 |
27,58 | 27,58 |
0 -2,61% |
-2,61% |
15.10.2025 |
28,32 28,32 |
28,32 28,32 |
28,32 | 28,32 |
0 0,43% |
0,43% |
14.10.2025 |
28,20 28,20 |
28,20 28,20 |
28,20 | 28,20 |
0 0,28% |
0,28% |
13.10.2025 |
28,12 28,12 |
28,12 28,12 |
28,12 | 28,12 |
0 -0,99% |
-0,99% |
10.10.2025 |
28,40 28,40 |
28,40 28,40 |
28,40 | 28,40 |
0 -0,98% |
-0,98% |
09.10.2025 |
28,68 28,68 |
28,68 28,68 |
28,68 | 28,68 |
0 1,27% |
1,27% |
08.10.2025 |
28,32 28,32 |
28,32 28,32 |
28,32 | 28,32 |
0 0,35% |
0,35% |
07.10.2025 |
28,22 28,22 |
28,22 28,22 |
28,22 | 28,22 |
0 0,50% |
0,50% |
06.10.2025 |
28,08 28,08 |
28,08 28,08 |
28,08 | 28,08 |
0 1,45% |
1,45% |
03.10.2025 |
27,68 27,68 |
27,68 27,68 |
27,68 | 27,68 |
0 -1,28% |
-1,28% |
02.10.2025 |
28,04 28,04 |
28,04 28,04 |
28,04 | 28,04 |
0 0,72% |
0,72% |
01.10.2025 |
27,84 27,84 |
27,84 27,84 |
27,84 | 27,84 |
0 3,80% |
3,80% |
30.09.2025 |
26,82 26,82 |
26,82 26,82 |
26,82 | 26,82 |
0 -1,25% |
-1,25% |
29.09.2025 |
27,16 27,16 |
27,16 27,16 |
27,16 | 27,16 |
0 0,07% |
0,07% |
26.09.2025 |
27,14 27,14 |
27,14 27,14 |
27,14 | 27,14 |
0 -1,45% |
-1,45% |
25.09.2025 |
27,54 27,54 |
27,54 27,54 |
27,54 | 27,54 |
0 -0,07% |
-0,07% |
24.09.2025 |
27,56 27,56 |
27,56 27,56 |
27,56 | 27,56 |
0 -1,50% |
-1,50% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
21,22 22,00 |
22,00 19,55 |
19,55 | 22,00 | 3,68% |
Februar |
22,00 21,14 |
21,72 20,54 |
20,54 | 21,14 | -3,91% |
März |
21,14 18,83 |
20,88 18,21 |
18,21 | 18,83 | -10,93% |
April |
18,83 20,42 |
20,42 18,00 |
18,00 | 20,42 | 8,44% |
Mai |
20,42 23,98 |
23,98 20,42 |
20,42 | 23,98 | 17,43% |
Juni |
23,98 25,00 |
25,06 23,98 |
23,98 | 25,00 | 4,25% |
Juli |
25,00 25,72 |
26,54 24,70 |
24,70 | 25,72 | 2,88% |
August |
25,72 26,58 |
27,62 23,80 |
23,80 | 26,58 | 3,34% |
September |
26,58 27,12 |
28,06 26,58 |
26,58 | 27,12 | 2,03% |
Oktober |
27,12 28,56 |
28,72 27,12 |
27,12 | 28,56 | 5,31% |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
21,22 28,56 |
28,72 18,00 |
18,00 | 28,56 | 34,59% |
2024 |
13,27 21,22 |
24,32 13,27 |
13,27 | 21,22 | 59,91% |
2023 |
12,59 13,27 |
15,10 9,36 |
9,36 | 13,27 | 5,40% |
2022 |
22,85 12,59 |
23,04 12,26 |
12,26 | 12,59 | -44,90% |
2021 |
16,07 22,85 |
23,11 15,30 |
15,30 | 22,85 | 42,19% |
2020 |
10,92 16,07 |
16,16 8,29 |
8,29 | 16,07 | 47,16% |
2019 |
6,38 10,92 |
11,66 6,38 |
6,38 | 10,92 | 71,16% |
2018 |
4,89 6,38 |
8,06 4,61 |
4,61 | 6,38 | 30,47% |
2017 |
6,12 4,89 |
7,29 4,77 |
4,77 | 4,89 | -20,10% |
2016 |
5,87 6,12 |
8,30 5,29 |
5,29 | 6,12 | 4,26% |
2015 |
4,36 5,87 |
5,93 4,35 |
4,35 | 5,87 | 34,63% |
2014 |
4,15 4,36 |
5,77 4,03 |
4,03 | 4,36 | 5,06% |
2013 |
2,60 4,15 |
4,15 2,60 |
2,60 | 4,15 | 59,62% |
2012 |
2,16 2,60 |
2,89 2,13 |
2,13 | 2,60 | 20,37% |
2011 |
2,15 2,16 |
2,43 1,78 |
1,78 | 2,16 | 0,47% |
2010 |
2,72 2,15 |
2,98 2,00 |
2,00 | 2,15 | -20,96% |
2009 |
3,41 2,72 |
3,72 1,93 |
1,93 | 2,72 | -20,23% |
2008 |
4,07 3,41 |
4,60 2,38 |
2,38 | 3,41 | -16,22% |
2007 |
4,16 4,07 |
4,16 4,07 |
4,07 | 4,07 | -2,16% |