Alandsbanken Abp Class A ALBAV
OMXHEX · Finnland · Finanzen
€44,60-0,40 (-0,89 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44,60 | -0,89 % | €45,80 | €45,80 | €44,60 | 396 |
| 2026-09-30 | €45,00 | +0,45 % | €44,80 | €45,20 | €44,80 | 189 |
| 2026-09-29 | €44,80 | -0,44 % | €44,80 | €45,10 | €44,80 | 102 |
| 2026-09-28 | €45,00 | 0,00 % | €44,90 | €45,10 | €44,90 | 443 |
| 2026-09-25 | €45,00 | +0,22 % | €46,70 | €46,70 | €44,90 | 157 |
| 2026-09-24 | €44,90 | -0,22 % | €45,00 | €45,40 | €44,90 | 2,84K |
| 2026-09-23 | €45,00 | -2,17 % | €46,00 | €46,30 | €45,00 | 976 |
| 2026-09-22 | €46,00 | 0,00 % | €46,00 | €46,50 | €45,80 | 414 |
| 2026-09-21 | €46,00 | 0,00 % | €46,00 | €46,00 | €45,00 | 358 |
| 2026-09-18 | €46,00 | +0,88 % | €44,60 | €46,00 | €44,60 | 292 |
| 2026-09-17 | €45,60 | +2,47 % | €44,50 | €45,90 | €43,50 | 228 |
| 2026-09-16 | €44,50 | +0,91 % | €44,30 | €45,20 | €44,10 | 122 |
| 2026-09-15 | €44,10 | -1,34 % | €44,90 | €45,20 | €43,00 | 657 |
| 2026-09-14 | €44,70 | -0,67 % | €45,00 | €45,00 | €44,70 | 422 |
| 2026-09-11 | €45,00 | -0,88 % | €45,50 | €45,50 | €45,00 | 293 |
| 2026-09-10 | €45,40 | -0,66 % | €45,70 | €45,70 | €45,40 | 500 |
| 2026-09-09 | €45,70 | +1,56 % | €45,10 | €45,70 | €45,00 | 149 |
| 2026-09-08 | €45,00 | -1,53 % | €45,60 | €45,80 | €45,00 | 665 |
| 2026-09-07 | €45,70 | 0,00 % | €45,70 | €45,70 | €45,10 | 77 |
| 2026-09-04 | €45,70 | 0,00 % | €45,90 | €45,90 | €45,30 | 160 |
| 2026-09-03 | €45,70 | -0,44 % | €45,70 | €45,90 | €45,70 | 61 |
| 2026-09-02 | €45,90 | 0,00 % | €45,90 | €45,90 | €45,90 | 31 |
| 2026-09-01 | €45,90 | +0,22 % | €46,00 | €46,30 | €45,70 | 424 |
| 2026-08-31 | €45,80 | -0,43 % | €46,00 | €46,00 | €45,50 | 209 |
| 2026-08-28 | €46,00 | -0,43 % | €46,20 | €46,20 | €46,00 | 223 |
| 2026-08-27 | €46,20 | +0,87 % | €46,80 | €46,80 | €45,70 | 251 |
| 2026-08-26 | €45,80 | +0,22 % | €45,70 | €46,10 | €45,70 | 290 |
| 2026-08-25 | €45,70 | -0,22 % | €45,80 | €46,00 | €45,70 | 163 |
| 2026-08-24 | €45,80 | -0,87 % | €46,20 | €46,20 | €45,80 | 2,25K |
| 2026-08-21 | €46,20 | +1,09 % | €45,70 | €46,20 | €45,70 | 762 |
| 2026-08-20 | €45,70 | 0,00 % | €46,00 | €46,00 | €45,70 | 336 |
| 2026-08-19 | €45,70 | -1,08 % | €45,80 | €46,00 | €45,70 | 806 |
| 2026-08-18 | €46,20 | 0,00 % | €45,70 | €46,20 | €45,70 | 403 |
| 2026-08-17 | €46,20 | -0,86 % | €46,30 | €46,40 | €45,80 | 657 |
| 2026-08-14 | €46,60 | 0,00 % | €46,60 | €46,60 | €46,00 | 272 |
| 2026-08-13 | €46,60 | +2,42 % | €45,50 | €46,60 | €45,50 | 235 |
| 2026-08-12 | €45,50 | -1,30 % | €46,70 | €46,70 | €45,50 | 665 |
| 2026-08-11 | €46,10 | +0,22 % | €46,00 | €46,40 | €46,00 | 272 |
| 2026-08-10 | €46,00 | -0,43 % | €46,20 | €46,20 | €46,00 | 162 |
| 2026-08-07 | €46,20 | +0,43 % | €46,00 | €46,20 | €46,00 | 186 |
| 2026-08-06 | €46,00 | -0,22 % | €46,30 | €46,30 | €46,00 | 167 |
| 2026-08-05 | €46,10 | -1,07 % | €47,20 | €47,20 | €46,10 | 794 |
| 2026-08-04 | €46,60 | +0,65 % | €46,30 | €47,40 | €46,30 | 56 |
| 2026-08-03 | €46,30 | +0,65 % | €47,30 | €47,30 | €46,30 | 1,13K |
| 2026-07-31 | €46,00 | -0,43 % | €46,40 | €46,50 | €46,00 | 523 |
| 2026-07-30 | €46,20 | +0,43 % | €45,90 | €46,50 | €45,90 | 243 |
| 2026-07-29 | €46,00 | -0,43 % | €46,20 | €46,20 | €45,50 | 182 |
| 2026-07-28 | €46,20 | +0,43 % | €46,10 | €46,20 | €46,00 | 149 |
| 2026-07-27 | €46,00 | -0,22 % | €46,10 | €46,10 | €45,20 | 570 |
| 2026-07-24 | €46,10 | +0,66 % | €45,80 | €46,40 | €45,00 | 82 |
| 2026-07-23 | €45,80 | -0,22 % | €46,30 | €46,50 | €45,80 | 101 |
| 2026-07-22 | €45,90 | +0,88 % | €45,00 | €46,30 | €45,00 | 400 |
| 2026-07-21 | €45,50 | +0,22 % | €45,30 | €45,50 | €45,30 | 41 |
| 2026-07-20 | €45,40 | -1,73 % | €46,20 | €46,20 | €45,40 | 348 |
| 2026-07-17 | €46,20 | -1,49 % | €47,00 | €47,30 | €45,80 | 163 |
| 2026-07-16 | €46,90 | +0,21 % | €47,30 | €47,40 | €46,80 | 158 |
| 2026-07-15 | €46,80 | -1,47 % | €47,40 | €47,50 | €46,60 | 604 |
| 2026-07-14 | €47,50 | +2,59 % | €46,90 | €47,50 | €45,10 | 325 |
| 2026-07-13 | €46,30 | 0,00 % | €46,50 | €46,80 | €46,30 | 236 |
| 2026-07-10 | €46,30 | +0,22 % | €45,10 | €47,00 | €45,10 | 123 |
| 2026-07-09 | €46,20 | -0,86 % | €46,60 | €46,60 | €45,20 | 390 |
| 2026-07-08 | €46,60 | -0,21 % | €46,70 | €46,70 | €44,90 | 606 |
| 2026-07-07 | €46,70 | 0,00 % | €46,70 | €46,70 | €44,50 | 523 |
| 2026-07-06 | €46,70 | -0,21 % | €46,70 | €46,80 | €46,20 | 358 |
| 2026-07-03 | €46,80 | +1,74 % | €46,10 | €47,40 | €46,00 | 159 |
| 2026-07-02 | €46,00 | +1,10 % | €45,50 | €46,00 | €45,20 | 538 |
| 2026-07-01 | €45,50 | +1,79 % | €45,70 | €45,80 | €44,80 | 173 |
| 2026-06-30 | €44,70 | -3,46 % | €46,30 | €46,30 | €44,00 | 1,13K |
| 2026-06-29 | €46,30 | +2,21 % | €46,20 | €47,10 | €46,20 | 412 |
| 2026-06-26 | €45,30 | -1,52 % | €46,40 | €46,40 | €45,20 | 1,12K |
| 2026-06-25 | €46,00 | -0,86 % | €46,40 | €46,60 | €46,00 | 331 |
| 2026-06-24 | €46,40 | +6,67 % | €44,30 | €46,40 | €44,30 | 13 |
| 2026-06-23 | €43,50 | +0,23 % | €45,00 | €45,00 | €43,40 | 195 |
| 2026-06-22 | €43,40 | +2,84 % | €42,30 | €44,10 | €42,30 | 330 |
| 2026-06-18 | €42,20 | -3,65 % | €44,10 | €44,10 | €42,20 | 831 |
| 2026-06-17 | €43,80 | +0,46 % | €44,10 | €44,10 | €43,80 | 216 |
| 2026-06-16 | €43,60 | -3,11 % | €45,10 | €45,30 | €43,60 | 760 |
| 2026-06-15 | €45,00 | +1,58 % | €46,00 | €46,00 | €44,40 | 369 |
| 2026-06-12 | €44,30 | +1,37 % | €43,80 | €44,80 | €43,70 | 274 |
| 2026-06-11 | €43,70 | 0,00 % | €43,80 | €43,80 | €43,70 | 500 |
| 2026-06-10 | €43,70 | -2,02 % | €43,90 | €43,90 | €43,70 | 1,33K |
| 2026-06-09 | €44,60 | -0,45 % | €44,80 | €44,80 | €43,90 | 322 |
| 2026-06-08 | €44,80 | -0,22 % | €44,70 | €45,50 | €44,60 | 58 |
| 2026-06-05 | €44,90 | +0,90 % | €44,90 | €44,90 | €43,90 | 281 |
| 2026-06-04 | €44,50 | 0,00 % | €44,50 | €45,00 | €44,50 | 108 |
| 2026-06-03 | €44,50 | 0,00 % | €44,60 | €44,60 | €44,50 | 480 |
| 2026-06-02 | €44,50 | 0,00 % | €45,00 | €45,10 | €44,50 | 174 |
| 2026-06-01 | €44,50 | +0,91 % | €44,70 | €45,10 | €44,20 | 384 |
| 2026-05-29 | €44,10 | -1,78 % | €44,80 | €44,80 | €44,10 | 402 |
| 2026-05-28 | €44,90 | +0,90 % | €44,50 | €44,90 | €43,70 | 2,11K |