Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.786,67 +498,55 (+0,86%)
Alpha Services and Holdings S.A. (ALPHA.AT)
Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:18PM EEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,5900 | 1,6150 | 1,5825 | 1,5855 | 1,5855 | 5.695.687 |
| 30. Apr. 2024 | 1,6200 | 1,6380 | 1,5925 | 1,5925 | 1,5925 | 4.561.140 |
| 29. Apr. 2024 | 1,6480 | 1,6600 | 1,6160 | 1,6200 | 1,6200 | 3.304.617 |
| 26. Apr. 2024 | 1,6480 | 1,6695 | 1,6320 | 1,6480 | 1,6480 | 7.494.303 |
| 25. Apr. 2024 | 1,6400 | 1,6480 | 1,6010 | 1,6310 | 1,6310 | 4.986.606 |
| 24. Apr. 2024 | 1,6670 | 1,6930 | 1,6205 | 1,6270 | 1,6270 | 11.018.755 |
| 23. Apr. 2024 | 1,6100 | 1,6670 | 1,6100 | 1,6670 | 1,6670 | 5.384.424 |
| 22. Apr. 2024 | 1,5925 | 1,6085 | 1,5800 | 1,6085 | 1,6085 | 4.299.431 |
| 19. Apr. 2024 | 1,5300 | 1,5795 | 1,5260 | 1,5680 | 1,5680 | 3.565.669 |
| 18. Apr. 2024 | 1,5485 | 1,5545 | 1,5380 | 1,5500 | 1,5500 | 3.937.245 |
| 17. Apr. 2024 | 1,5200 | 1,5440 | 1,5150 | 1,5355 | 1,5355 | 6.475.403 |
| 16. Apr. 2024 | 1,5490 | 1,5680 | 1,5040 | 1,5180 | 1,5180 | 10.818.545 |
| 15. Apr. 2024 | 1,5650 | 1,5990 | 1,5455 | 1,5750 | 1,5750 | 6.429.484 |
| 12. Apr. 2024 | 1,6315 | 1,6475 | 1,5805 | 1,5950 | 1,5950 | 4.077.719 |
| 11. Apr. 2024 | 1,6385 | 1,6520 | 1,6335 | 1,6340 | 1,6340 | 1.800.048 |
| 10. Apr. 2024 | 1,6680 | 1,6710 | 1,6360 | 1,6500 | 1,6500 | 6.294.657 |
| 09. Apr. 2024 | 1,6200 | 1,6640 | 1,6175 | 1,6540 | 1,6540 | 6.849.188 |
| 08. Apr. 2024 | 1,5600 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 7.689.165 |
| 05. Apr. 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5535 | 1,5535 | 5.139.543 |
| 04. Apr. 2024 | 1,5710 | 1,5955 | 1,5585 | 1,5705 | 1,5705 | 7.070.349 |
| 03. Apr. 2024 | 1,5710 | 1,5970 | 1,5530 | 1,5600 | 1,5600 | 5.392.542 |
| 02. Apr. 2024 | 1,6300 | 1,6375 | 1,5700 | 1,5800 | 1,5800 | 5.796.385 |
| 28. März 2024 | 1,6480 | 1,6500 | 1,6260 | 1,6300 | 1,6300 | 5.211.058 |
| 27. März 2024 | 1,6840 | 1,6840 | 1,6410 | 1,6480 | 1,6480 | 5.048.782 |
| 26. März 2024 | 1,7115 | 1,7150 | 1,6705 | 1,6745 | 1,6745 | 8.420.135 |
| 22. März 2024 | 1,7590 | 1,7590 | 1,7100 | 1,7250 | 1,7250 | 3.403.098 |
| 21. März 2024 | 1,7300 | 1,7645 | 1,7300 | 1,7580 | 1,7580 | 8.333.107 |
| 20. März 2024 | 1,6960 | 1,7245 | 1,6805 | 1,7245 | 1,7245 | 7.454.591 |
| 19. März 2024 | 1,6900 | 1,7055 | 1,6690 | 1,6895 | 1,6895 | 4.820.291 |
| 15. März 2024 | 1,6800 | 1,7055 | 1,6740 | 1,7055 | 1,7055 | 9.307.354 |
| 14. März 2024 | 1,6950 | 1,7045 | 1,6675 | 1,6800 | 1,6800 | 5.465.378 |
| 13. März 2024 | 1,6800 | 1,7150 | 1,6770 | 1,6905 | 1,6905 | 10.779.431 |
| 12. März 2024 | 1,6880 | 1,6900 | 1,6540 | 1,6665 | 1,6665 | 6.576.277 |
| 11. März 2024 | 1,7200 | 1,7230 | 1,6750 | 1,6785 | 1,6785 | 7.128.849 |
| 08. März 2024 | 1,7195 | 1,7300 | 1,6860 | 1,7190 | 1,7190 | 6.163.748 |
| 07. März 2024 | 1,7705 | 1,7890 | 1,6965 | 1,7195 | 1,7195 | 10.747.662 |
| 06. März 2024 | 1,7500 | 1,7900 | 1,7405 | 1,7830 | 1,7830 | 4.197.017 |
| 05. März 2024 | 1,7650 | 1,7755 | 1,7540 | 1,7540 | 1,7540 | 2.834.255 |
| 04. März 2024 | 1,7300 | 1,7795 | 1,7300 | 1,7740 | 1,7740 | 6.024.179 |
| 01. März 2024 | 1,7330 | 1,7530 | 1,7100 | 1,7215 | 1,7215 | 3.221.819 |
| 29. Feb. 2024 | 1,7055 | 1,7460 | 1,7035 | 1,7370 | 1,7370 | 6.316.437 |
| 28. Feb. 2024 | 1,7180 | 1,7200 | 1,6935 | 1,7170 | 1,7170 | 3.861.672 |
| 27. Feb. 2024 | 1,6920 | 1,7190 | 1,6920 | 1,7180 | 1,7180 | 4.111.421 |
| 26. Feb. 2024 | 1,7150 | 1,7190 | 1,6900 | 1,7030 | 1,7030 | 3.596.960 |
| 23. Feb. 2024 | 1,7300 | 1,7390 | 1,7000 | 1,7005 | 1,7005 | 5.289.868 |
| 22. Feb. 2024 | 1,7200 | 1,7285 | 1,7020 | 1,7270 | 1,7270 | 3.998.714 |
| 21. Feb. 2024 | 1,7275 | 1,7275 | 1,6910 | 1,7120 | 1,7120 | 3.982.554 |
| 20. Feb. 2024 | 1,7190 | 1,7300 | 1,7000 | 1,7275 | 1,7275 | 3.149.312 |
| 19. Feb. 2024 | 1,6820 | 1,7170 | 1,6750 | 1,7170 | 1,7170 | 3.585.857 |
| 16. Feb. 2024 | 1,7200 | 1,7270 | 1,6805 | 1,6830 | 1,6830 | 3.289.746 |
| 15. Feb. 2024 | 1,7400 | 1,7450 | 1,6935 | 1,7075 | 1,7075 | 5.949.995 |
| 14. Feb. 2024 | 1,6800 | 1,7280 | 1,6600 | 1,7280 | 1,7280 | 5.226.104 |
| 13. Feb. 2024 | 1,7200 | 1,7200 | 1,6765 | 1,6795 | 1,6795 | 4.081.319 |
| 12. Feb. 2024 | 1,7200 | 1,7390 | 1,6855 | 1,7025 | 1,7025 | 2.916.246 |
| 09. Feb. 2024 | 1,7100 | 1,7320 | 1,7050 | 1,7200 | 1,7200 | 3.046.713 |
| 08. Feb. 2024 | 1,7225 | 1,7380 | 1,7010 | 1,7100 | 1,7100 | 3.458.080 |
| 07. Feb. 2024 | 1,7570 | 1,7620 | 1,6920 | 1,7225 | 1,7225 | 4.762.028 |
| 06. Feb. 2024 | 1,7700 | 1,7780 | 1,7365 | 1,7570 | 1,7570 | 6.592.314 |
| 05. Feb. 2024 | 1,7460 | 1,7760 | 1,7320 | 1,7680 | 1,7680 | 9.156.587 |
| 02. Feb. 2024 | 1,7200 | 1,7465 | 1,7200 | 1,7350 | 1,7350 | 13.080.654 |
| 01. Feb. 2024 | 1,6530 | 1,7000 | 1,6340 | 1,7000 | 1,7000 | 12.629.644 |
| 31. Jan. 2024 | 1,6170 | 1,6800 | 1,6155 | 1,6500 | 1,6500 | 12.569.311 |
| 30. Jan. 2024 | 1,5900 | 1,6035 | 1,5850 | 1,6015 | 1,6015 | 4.782.149 |
| 29. Jan. 2024 | 1,6100 | 1,6100 | 1,5875 | 1,5875 | 1,5875 | 2.077.979 |
| 26. Jan. 2024 | 1,5990 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 3.201.200 |
| 25. Jan. 2024 | 1,5950 | 1,6000 | 1,5710 | 1,5955 | 1,5955 | 3.361.092 |
| 24. Jan. 2024 | 1,5950 | 1,6080 | 1,5925 | 1,6000 | 1,6000 | 3.154.700 |
| 23. Jan. 2024 | 1,5720 | 1,6050 | 1,5690 | 1,5950 | 1,5950 | 4.952.387 |
| 22. Jan. 2024 | 1,5600 | 1,5800 | 1,5545 | 1,5685 | 1,5685 | 3.951.409 |
| 19. Jan. 2024 | 1,5730 | 1,5730 | 1,5400 | 1,5600 | 1,5600 | 3.204.170 |
| 18. Jan. 2024 | 1,5545 | 1,5630 | 1,5420 | 1,5540 | 1,5540 | 4.710.386 |
| 17. Jan. 2024 | 1,5390 | 1,5800 | 1,5280 | 1,5450 | 1,5450 | 6.041.135 |
| 16. Jan. 2024 | 1,5900 | 1,5900 | 1,5530 | 1,5630 | 1,5630 | 4.052.987 |
| 15. Jan. 2024 | 1,6220 | 1,6220 | 1,5905 | 1,5985 | 1,5985 | 2.306.002 |
| 12. Jan. 2024 | 1,6000 | 1,6140 | 1,5800 | 1,6140 | 1,6140 | 3.771.465 |
| 11. Jan. 2024 | 1,6000 | 1,6220 | 1,5940 | 1,5985 | 1,5985 | 5.651.981 |
| 10. Jan. 2024 | 1,6080 | 1,6080 | 1,5850 | 1,5910 | 1,5910 | 2.967.466 |
| 09. Jan. 2024 | 1,5780 | 1,6120 | 1,5720 | 1,5900 | 1,5900 | 6.534.798 |
| 08. Jan. 2024 | 1,5595 | 1,5760 | 1,5390 | 1,5760 | 1,5760 | 4.760.854 |
| 05. Jan. 2024 | 1,5450 | 1,5525 | 1,5260 | 1,5500 | 1,5500 | 2.946.095 |
| 04. Jan. 2024 | 1,5435 | 1,5590 | 1,5310 | 1,5550 | 1,5550 | 2.700.031 |
| 03. Jan. 2024 | 1,5485 | 1,5490 | 1,5240 | 1,5435 | 1,5435 | 4.160.473 |
| 02. Jan. 2024 | 1,5475 | 1,5660 | 1,5270 | 1,5470 | 1,5470 | 3.081.942 |
| 29. Dez. 2023 | 1,4900 | 1,5470 | 1,4875 | 1,5390 | 1,5390 | 4.258.408 |
| 28. Dez. 2023 | 1,5245 | 1,5245 | 1,4855 | 1,4910 | 1,4910 | 2.442.081 |
| 27. Dez. 2023 | 1,5110 | 1,5270 | 1,4980 | 1,5100 | 1,5100 | 2.563.895 |
| 22. Dez. 2023 | 1,5235 | 1,5295 | 1,4870 | 1,5005 | 1,5005 | 6.220.337 |
| 21. Dez. 2023 | 1,5500 | 1,5500 | 1,5250 | 1,5250 | 1,5250 | 3.396.161 |
| 20. Dez. 2023 | 1,5770 | 1,5770 | 1,5465 | 1,5510 | 1,5510 | 2.909.539 |
| 19. Dez. 2023 | 1,5500 | 1,5760 | 1,5500 | 1,5515 | 1,5515 | 6.569.746 |
| 18. Dez. 2023 | 1,5300 | 1,5645 | 1,5210 | 1,5500 | 1,5500 | 3.508.792 |
| 15. Dez. 2023 | 1,5600 | 1,5620 | 1,5155 | 1,5375 | 1,5375 | 10.439.007 |
| 14. Dez. 2023 | 1,5475 | 1,5620 | 1,5415 | 1,5535 | 1,5535 | 6.271.923 |
| 13. Dez. 2023 | 1,5080 | 1,5340 | 1,5050 | 1,5340 | 1,5340 | 3.445.083 |
| 12. Dez. 2023 | 1,4965 | 1,5060 | 1,4820 | 1,4950 | 1,4950 | 2.834.514 |
| 11. Dez. 2023 | 1,4850 | 1,5040 | 1,4850 | 1,4910 | 1,4910 | 1.611.660 |
| 08. Dez. 2023 | 1,4910 | 1,5080 | 1,4820 | 1,4850 | 1,4850 | 2.096.671 |
| 07. Dez. 2023 | 1,5040 | 1,5115 | 1,4875 | 1,5080 | 1,5080 | 3.551.713 |
| 06. Dez. 2023 | 1,5100 | 1,5195 | 1,4930 | 1,4980 | 1,4980 | 2.916.650 |
| 05. Dez. 2023 | 1,5320 | 1,5450 | 1,4800 | 1,5100 | 1,5100 | 8.841.805 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
