ALUMEXX N.V. ALX
EURONEXT · Niederlande · Nicht-Energie-Rohstoffe
€1,33+0,05 (+3,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,28 | -3,76 % | €1,27 | €1,29 | €1,27 | 2,10K |
| 2026-09-29 | €1,33 | -0,75 % | €1,24 | €1,33 | €1,24 | 36 |
| 2026-09-28 | €1,34 | 0,00 % | €1,33 | €1,34 | €1,29 | 1,11K |
| 2026-09-25 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-24 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-23 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-22 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-21 | €1,34 | -0,74 % | €1,38 | €1,38 | €1,34 | 9,02K |
| 2026-09-18 | €1,35 | +0,75 % | €1,35 | €1,35 | €1,35 | 3,11K |
| 2026-09-17 | €1,34 | -0,74 % | €1,38 | €1,38 | €1,34 | 1,21K |
| 2026-09-16 | €1,35 | +0,75 % | €1,35 | €1,35 | €1,35 | 755 |
| 2026-09-15 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-14 | €1,34 | -2,90 % | €1,38 | €1,38 | €1,34 | 732 |
| 2026-09-11 | €1,38 | -1,43 % | €1,41 | €1,41 | €1,38 | 667 |
| 2026-09-10 | €1,40 | -1,41 % | €1,40 | €1,40 | €1,40 | 1,04K |
| 2026-09-09 | €1,42 | +0,71 % | €1,42 | €1,42 | €1,42 | 75 |
| 2026-09-08 | €1,41 | -0,70 % | €1,41 | €1,41 | €1,41 | 5,00K |
| 2026-09-07 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 2 |
| 2026-09-04 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 16 |
| 2026-09-03 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 0 |
| 2026-09-02 | €1,42 | +0,71 % | €1,41 | €1,42 | €1,41 | 1,03K |
| 2026-09-01 | €1,41 | 0,00 % | €1,40 | €1,42 | €1,40 | 1,26K |
| 2026-08-31 | €1,41 | +0,71 % | €1,41 | €1,42 | €1,41 | 2,47K |
| 2026-08-28 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 62 |
| 2026-08-27 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 10 |
| 2026-08-26 | €1,40 | -1,41 % | €1,42 | €1,42 | €1,40 | 514 |
| 2026-08-25 | €1,42 | 0,00 % | €1,40 | €1,42 | €1,40 | 556 |
| 2026-08-24 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 107 |
| 2026-08-21 | €1,42 | 0,00 % | €1,40 | €1,42 | €1,40 | 129 |
| 2026-08-20 | €1,42 | +1,43 % | €1,42 | €1,42 | €1,42 | 466 |
| 2026-08-19 | €1,40 | 0,00 % | €1,40 | €1,42 | €1,40 | 1,71K |
| 2026-08-18 | €1,40 | -1,41 % | €1,40 | €1,40 | €1,40 | 312 |
| 2026-08-17 | €1,42 | 0,00 % | €1,40 | €1,42 | €1,40 | 2,79K |
| 2026-08-14 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 0 |
| 2026-08-13 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,41 | 3,54K |
| 2026-08-12 | €1,42 | +0,71 % | €1,42 | €1,42 | €1,42 | 405 |
| 2026-08-11 | €1,41 | -0,70 % | €1,42 | €1,42 | €1,41 | 2,60K |
| 2026-08-10 | €1,42 | +0,71 % | €1,41 | €1,42 | €1,41 | 263 |
| 2026-08-07 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 250 |
| 2026-08-06 | €1,41 | -2,76 % | €1,41 | €1,44 | €1,41 | 379 |
| 2026-08-05 | €1,45 | 0,00 % | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-04 | €1,45 | 0,00 % | €1,43 | €1,45 | €1,41 | 2,03K |
| 2026-08-03 | €1,45 | +0,69 % | €1,45 | €1,45 | €1,45 | 303 |
| 2026-07-31 | €1,44 | +1,41 % | €1,44 | €1,44 | €1,41 | 450 |
| 2026-07-30 | €1,42 | -1,39 % | €1,42 | €1,42 | €1,41 | 485 |
| 2026-07-29 | €1,44 | +2,86 % | €1,41 | €1,44 | €1,41 | 65 |
| 2026-07-28 | €1,40 | -2,78 % | €1,44 | €1,45 | €1,40 | 1,60K |
| 2026-07-27 | €1,44 | 0,00 % | €1,44 | €1,44 | €1,44 | 21 |
| 2026-07-24 | €1,44 | +2,13 % | €1,40 | €1,44 | €1,40 | 975 |
| 2026-07-23 | €1,41 | -2,76 % | €1,41 | €1,41 | €1,41 | 593 |
| 2026-07-22 | €1,45 | 0,00 % | €1,40 | €1,45 | €1,40 | 9 |
| 2026-07-21 | €1,45 | 0,00 % | €1,45 | €1,45 | €1,45 | 0 |
| 2026-07-20 | €1,45 | +3,57 % | €1,44 | €1,45 | €1,44 | 1,49K |
| 2026-07-17 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-16 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-15 | €1,40 | 0,00 % | €1,41 | €1,41 | €1,40 | 1,23K |
| 2026-07-14 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 9 |
| 2026-07-13 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-10 | €1,40 | 0,00 % | €1,42 | €1,44 | €1,40 | 5,35K |
| 2026-07-09 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 2,50K |
| 2026-07-08 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 3,12K |
| 2026-07-07 | €1,40 | -0,71 % | €1,40 | €1,40 | €1,40 | 884 |
| 2026-07-06 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 0 |
| 2026-07-03 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 0 |
| 2026-07-02 | €1,41 | 0,00 % | €1,42 | €1,42 | €1,41 | 163 |
| 2026-07-01 | €1,41 | -0,70 % | €1,41 | €1,41 | €1,41 | 63 |
| 2026-06-30 | €1,42 | +2,16 % | €1,42 | €1,42 | €1,42 | 228 |
| 2026-06-29 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 591 |
| 2026-06-26 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-25 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 79 |
| 2026-06-24 | €1,39 | -0,71 % | €1,40 | €1,40 | €1,39 | 1,56K |
| 2026-06-23 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 36 |
| 2026-06-22 | €1,40 | +0,72 % | €1,40 | €1,40 | €1,39 | 1,28K |
| 2026-06-19 | €1,39 | 0,00 % | €1,40 | €1,40 | €1,39 | 1,40K |
| 2026-06-18 | €1,39 | -0,71 % | €1,40 | €1,40 | €1,39 | 459 |
| 2026-06-17 | €1,40 | 0,00 % | €1,40 | €1,41 | €1,38 | 3,38K |
| 2026-06-16 | €1,40 | 0,00 % | €1,35 | €1,40 | €1,35 | 2,72K |
| 2026-06-15 | €1,40 | -1,41 % | €1,33 | €1,40 | €1,33 | 1,25K |
| 2026-06-12 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 0 |
| 2026-06-11 | €1,42 | -0,70 % | €1,42 | €1,42 | €1,42 | 300 |
| 2026-06-10 | €1,43 | 0,00 % | €1,43 | €1,43 | €1,43 | 12 |
| 2026-06-09 | €1,43 | +0,70 % | €1,43 | €1,43 | €1,42 | 244 |
| 2026-06-08 | €1,42 | +1,43 % | €1,31 | €1,43 | €1,31 | 437 |
| 2026-06-05 | €1,40 | -1,41 % | €1,44 | €1,44 | €1,40 | 4,23K |
| 2026-06-04 | €1,42 | +0,71 % | €1,45 | €1,45 | €1,42 | 267 |
| 2026-06-03 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 0 |
| 2026-06-02 | €1,41 | 0,00 % | €1,45 | €1,45 | €1,41 | 173 |
| 2026-06-01 | €1,41 | -2,76 % | €1,45 | €1,45 | €1,41 | 190 |
| 2026-05-29 | €1,45 | +0,69 % | €1,44 | €1,45 | €1,41 | 9,33K |
| 2026-05-28 | €1,44 | 0,00 % | €1,41 | €1,44 | €1,41 | 1,37K |