Alcoa

AA
🏛️ Deutschland →
28.37
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 28.37 28.37 28.37 28.37 0.0M
2025-09-26 26.73 26.73 26.73 26.73 0.0M
2025-09-25 26.63 27.03 26.63 27.03 0.0M
2025-09-24 26.81 27.15 26.70 26.70 0.0M
2025-09-23 27.43 27.43 27.43 27.43 0.0M
2025-09-22 27.36 27.40 27.36 27.40 0.0M
2025-09-19 27.71 27.94 27.71 27.94 0.0M
2025-09-18 27.88 27.88 27.88 27.88 0.0M
2025-09-17 27.98 27.98 27.98 27.98 0.0M
2025-09-16 28.36 28.36 28.36 28.36 0.0M
2025-09-15 28.27 28.27 28.27 28.27 0.0M
2025-09-12 27.51 28.00 27.51 28.00 0.0M
2025-09-11 26.25 26.25 26.25 26.25 0.0M
2025-09-10 26.57 26.91 26.57 26.91 0.0M
2025-09-09 27.02 27.02 27.02 27.02 0.0M
2025-09-08 27.00 27.00 27.00 27.00 0.0M
2025-09-05 26.66 26.66 26.66 26.66 0.0M
2025-09-04 26.47 26.47 26.47 26.47 0.0M
2025-09-03 26.31 26.42 26.31 26.42 0.0M
2025-09-02 27.04 27.04 27.04 27.04 0.0M
2025-09-01 27.19 27.61 27.19 27.61 0.0M
2025-08-29 27.09 27.09 27.09 27.09 0.0M
2025-08-28 26.97 26.97 26.90 26.90 0.0M
2025-08-27 27.15 27.31 27.15 27.31 0.0M
2025-08-26 26.96 26.96 26.96 26.96 0.0M
2025-08-25 26.82 27.00 26.82 27.00 0.0M
2025-08-22 25.22 25.22 25.22 25.22 0.0M
2025-08-21 25.01 25.01 25.01 25.01 0.0M
2025-08-20 25.33 25.80 25.13 25.13 0.0M
2025-08-19 25.13 25.13 25.13 25.13 0.0M
2025-08-18 26.70 26.70 26.70 26.70 0.0M
2025-08-15 26.84 26.84 26.84 26.84 0.0M
2025-08-14 26.82 26.82 26.82 26.82 0.0M
2025-08-13 26.64 26.64 26.64 26.64 0.0M
2025-08-12 25.00 25.00 25.00 25.00 0.0M
2025-08-11 25.64 25.64 25.61 25.61 0.0M
2025-08-08 25.71 26.25 25.71 26.09 0.0M
2025-08-07 25.17 25.17 25.17 25.17 0.0M
2025-08-06 25.48 25.48 25.48 25.48 0.0M
2025-08-05 25.39 25.39 25.39 25.39 0.0M
2025-08-04 24.71 25.04 24.71 25.04 0.0M
2025-08-01 25.90 25.91 25.05 25.05 0.0M
2025-07-31 26.22 26.22 26.22 26.22 0.0M
2025-07-30 26.24 26.48 26.12 26.27 0.0M
2025-07-29 26.36 26.77 26.36 26.77 0.0M
2025-07-28 26.25 26.49 26.25 26.49 0.0M
2025-07-25 27.03 27.03 26.79 26.89 0.0M
2025-07-24 27.27 27.27 27.27 27.27 0.0M
2025-07-23 27.13 27.44 27.13 27.44 0.0M
2025-07-22 26.26 26.26 26.26 26.26 0.0M
2025-07-21 25.97 25.97 25.97 25.97 0.0M
2025-07-18 25.20 25.20 25.20 25.20 0.0M
2025-07-17 24.58 24.61 24.58 24.60 0.0M
2025-07-16 24.44 24.80 24.43 24.80 0.0M
2025-07-15 25.23 25.23 25.23 25.23 0.0M
2025-07-14 26.20 26.20 26.20 26.20 0.0M
2025-07-11 26.72 26.72 26.72 26.72 0.0M
2025-07-10 25.90 26.45 25.90 26.45 0.0M
2025-07-09 26.02 26.02 26.02 26.02 0.0M
2025-07-08 25.29 25.29 25.29 25.29 0.0M
2025-07-07 26.21 26.34 26.21 26.34 0.0M
2025-07-04 26.31 26.31 26.31 26.31 0.0M
2025-07-03 26.60 26.60 26.60 26.60 0.0M
2025-07-02 25.57 25.57 25.57 25.57 0.0M
2025-07-01 24.86 24.86 24.86 24.86 0.0M
2025-06-30 24.34 24.34 24.34 24.34 0.0M
2025-06-27 25.37 25.37 25.37 25.37 0.0M
2025-06-26 23.95 23.95 23.95 23.95 0.0M
2025-06-25 24.58 24.58 24.58 24.58 0.0M
2025-06-24 24.76 24.76 24.76 24.76 0.0M
2025-06-23 23.95 23.95 23.95 23.95 0.0M
2025-06-20 24.28 24.28 24.28 24.28 0.0M
2025-06-19 24.41 24.41 24.41 24.41 0.0M
2025-06-18 24.85 24.85 24.85 24.85 0.0M
2025-06-17 24.85 24.85 24.85 24.85 0.0M
2025-06-16 24.35 24.37 24.35 24.37 0.0M
2025-06-13 24.28 24.49 24.28 24.49 0.0M
2025-06-12 24.62 24.62 24.62 24.62 0.0M
2025-06-11 24.84 24.84 24.84 24.84 0.0M
2025-06-10 24.90 24.90 24.90 24.90 0.0M
2025-06-09 24.28 24.28 24.28 24.28 0.0M
2025-06-06 24.26 24.69 24.26 24.69 0.0M
2025-06-05 23.86 24.42 23.86 24.42 0.0M
2025-06-04 24.44 24.44 24.44 24.44 0.0M
2025-06-03 22.96 24.34 22.96 24.34 0.0M
2025-06-02 23.10 23.49 23.10 23.25 0.0M
2025-05-30 24.11 24.11 24.11 24.11 0.0M
2025-05-29 25.16 25.16 25.16 25.16 0.0M
2025-05-28 24.80 24.80 24.80 24.80 0.0M
2025-05-27 24.80 25.07 24.80 25.07 0.0M
2025-05-26 24.72 25.13 24.72 25.13 0.0M
2025-05-23 24.61 24.78 24.61 24.78 0.0M
2025-05-22 24.61 24.61 24.61 24.61 0.0M
2025-05-21 25.27 25.69 25.12 25.69 0.0M
2025-05-20 25.67 26.10 25.67 26.10 0.0M
2025-05-19 25.69 25.83 25.69 25.83 0.0M
2025-05-16 25.30 25.83 25.30 25.83 0.0M
2025-05-15 26.28 26.29 26.28 26.28 0.0M
2025-05-14 25.27 25.66 25.27 25.66 0.0M
2025-05-13 24.96 25.61 24.96 25.45 0.0M
2025-05-12 23.47 25.43 23.47 25.07 0.0M
2025-05-09 22.72 23.29 22.72 23.29 0.0M
2025-05-08 21.71 22.89 21.71 22.89 0.0M
2025-05-07 22.20 22.20 21.89 21.89 0.0M
2025-05-06 21.80 21.80 21.79 21.79 0.0M
2025-05-05 22.65 22.65 22.48 22.48 0.0M
2025-05-02 21.70 22.26 21.70 22.26 0.0M
2025-04-30 21.88 21.88 21.88 21.88 0.0M
2025-04-29 22.32 22.32 22.23 22.23 0.0M
2025-04-28 22.51 22.66 22.51 22.65 0.0M
2025-04-25 23.24 23.28 22.73 22.73 0.0M
2025-04-24 21.91 21.91 21.91 21.91 0.0M
2025-04-23 21.70 22.15 21.70 22.15 0.0M
2025-04-22 20.03 21.58 20.03 21.58 0.0M
2025-04-17 21.21 21.62 21.21 21.39 0.0M
2025-04-16 21.02 21.80 21.02 21.80 0.0M
2025-04-15 21.83 21.94 21.83 21.94 0.0M
2025-04-14 21.91 22.68 21.91 22.16 0.0M
2025-04-11 21.14 21.56 20.39 21.56 0.0M
2025-04-10 23.26 23.54 22.69 22.93 0.0M
2025-04-09 20.00 20.92 19.87 19.87 0.0M
2025-04-08 22.50 22.50 21.00 21.00 0.0M
2025-04-07 20.95 22.86 20.95 22.86 0.0M
2025-04-04 24.36 24.95 24.36 24.95 0.0M
2025-04-03 26.73 27.23 25.00 25.00 0.0M
2025-04-02 27.77 27.96 27.61 27.61 0.0M
2025-04-01 27.84 27.84 27.84 27.84 0.0M
2025-03-31 28.13 28.13 27.30 27.30 0.0M
2025-03-28 29.36 29.36 28.50 28.50 0.0M
2025-03-27 30.81 30.81 30.81 30.81 0.0M
2025-03-26 30.93 30.93 30.93 30.93 0.0M
2025-03-25 30.67 30.90 30.67 30.90 0.0M
2025-03-24 31.62 31.62 31.56 31.56 0.0M
2025-03-21 32.07 32.07 32.07 32.07 0.0M
2025-03-20 32.28 32.28 32.28 32.28 0.0M
2025-03-19 30.81 31.17 30.81 31.17 0.0M
2025-03-18 31.49 31.49 30.96 30.96 0.0M
2025-03-17 30.50 30.50 30.50 30.50 0.0M
2025-03-14 29.84 29.84 29.84 29.84 0.0M
2025-03-13 30.28 30.28 30.25 30.25 0.0M
2025-03-12 29.10 29.95 29.10 29.95 0.0M
2025-03-11 28.28 29.13 28.28 28.67 0.0M
2025-03-10 29.91 30.00 29.91 30.00 0.0M
2025-03-07 30.10 30.64 30.10 30.64 0.0M
2025-03-06 29.68 30.34 29.62 30.34 0.0M
2025-03-05 29.62 29.97 29.52 29.97 0.0M
2025-03-04 29.58 30.68 29.58 29.88 0.0M
2025-03-03 32.02 32.02 32.02 32.02 0.0M
2025-02-28 31.94 32.08 31.72 31.72 0.0M
2025-02-27 31.96 31.96 31.96 31.96 0.0M
2025-02-26 32.62 32.62 32.48 32.48 0.0M
2025-02-25 33.10 33.64 33.10 33.64 0.0M
2025-02-24 32.53 32.53 32.53 32.53 0.0M
2025-02-21 35.03 35.03 35.03 35.03 0.0M
2025-02-20 34.37 35.05 34.37 35.05 0.0M
2025-02-19 35.12 35.12 35.12 35.12 0.0M
2025-02-18 34.41 35.00 34.41 35.00 0.0M
2025-02-17 34.88 34.88 34.49 34.49 0.0M
2025-02-14 34.92 35.27 34.92 35.14 0.0M
2025-02-13 35.16 35.16 34.35 34.35 0.0M
2025-02-12 35.55 35.86 35.55 35.64 0.0M
2025-02-11 36.10 36.10 36.10 36.10 0.0M
2025-02-10 34.91 37.03 34.91 36.91 0.0M
2025-02-07 34.28 34.28 34.28 34.28 0.0M
2025-02-06 34.40 34.40 34.40 34.40 0.0M
2025-02-05 34.50 34.73 34.50 34.73 0.0M
2025-02-04 34.15 34.15 34.15 34.15 0.0M
2025-02-03 33.07 33.30 33.07 33.30 0.0M
2025-01-31 33.93 33.93 33.93 33.93 0.0M
2025-01-30 33.51 34.30 33.51 33.95 0.0M
2025-01-29 32.61 32.61 32.61 32.61 0.0M
2025-01-28 33.36 33.36 33.36 33.36 0.0M
2025-01-27 35.52 35.52 34.86 34.86 0.0M
2025-01-24 35.43 35.64 35.43 35.64 0.0M
2025-01-23 37.30 37.30 37.30 37.30 0.0M
2025-01-22 37.21 37.64 37.02 37.64 0.0M
2025-01-21 38.06 38.06 38.06 38.06 0.0M
2025-01-20 38.60 38.60 38.60 38.60 0.0M
2025-01-17 37.52 38.60 37.52 38.60 0.0M
2025-01-16 36.79 37.90 36.79 37.90 0.0M
2025-01-15 35.63 37.01 35.63 37.01 0.0M
2025-01-14 35.51 35.51 35.51 35.51 0.0M
2025-01-13 34.72 35.71 34.72 35.71 0.0M
2025-01-10 34.61 35.12 34.61 35.12 0.0M
2025-01-09 34.57 34.57 34.57 34.57 0.0M
2025-01-08 34.84 34.84 34.84 34.84 0.0M
2025-01-07 34.72 35.43 34.72 35.40 0.0M
2025-01-06 34.51 34.51 34.51 34.51 0.0M
2025-01-03 36.52 37.17 35.70 35.70 0.0M
2025-01-02 36.18 36.18 36.18 36.18 0.0M