Bank of Aland PLC A (ALBAV)

ALBAV
🏛️ Finnland →
44.90
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 45.00 45.10 44.40 44.90 0.0M
2025-09-25 45.00 45.00 43.90 44.90 0.0M
2025-09-24 44.80 44.90 44.50 44.90 0.0M
2025-09-23 44.90 44.90 44.30 44.80 0.0M
2025-09-22 43.90 45.00 43.90 44.80 0.0M
2025-09-19 44.00 44.00 43.60 43.90 0.0M
2025-09-18 44.30 44.30 43.80 44.10 0.0M
2025-09-17 44.40 44.60 44.30 44.30 0.0M
2025-09-16 43.30 44.30 42.90 44.30 0.0M
2025-09-15 43.30 43.70 43.10 43.30 0.0M
2025-09-12 42.90 43.30 42.90 43.30 0.0M
2025-09-11 43.30 43.30 42.70 43.10 0.0M
2025-09-10 42.90 43.40 42.90 43.30 0.0M
2025-09-09 42.70 43.00 42.20 43.00 0.0M
2025-09-08 42.60 42.80 42.10 42.70 0.0M
2025-09-05 43.00 43.00 42.50 42.60 0.0M
2025-09-04 42.90 42.90 42.00 42.80 0.0M
2025-09-03 42.00 43.00 42.00 42.90 0.0M
2025-09-02 42.00 42.90 41.90 42.00 0.0M
2025-09-01 42.40 42.80 42.00 42.00 0.0M
2025-08-29 42.70 42.80 42.30 42.40 0.0M
2025-08-28 42.80 43.00 42.10 42.70 0.0M
2025-08-27 43.20 43.20 42.80 42.80 0.0M
2025-08-26 43.20 43.20 43.00 43.10 0.0M
2025-08-25 42.20 43.30 42.00 43.20 0.0M
2025-08-22 40.80 42.10 40.20 42.00 0.0M
2025-08-21 40.00 42.20 39.90 40.70 0.0M
2025-08-20 39.90 40.00 39.60 40.00 0.0M
2025-08-19 39.90 40.00 39.60 40.00 0.0M
2025-08-18 39.90 39.90 39.00 39.90 0.0M
2025-08-15 40.40 40.40 39.80 39.90 0.0M
2025-08-14 39.90 41.50 39.90 40.40 0.0M
2025-08-13 40.10 40.40 40.00 40.20 0.0M
2025-08-12 41.10 41.10 40.10 40.10 0.0M
2025-08-11 40.10 41.50 40.10 41.00 0.0M
2025-08-08 41.50 41.50 41.00 41.00 0.0M
2025-08-07 41.30 41.50 39.70 41.50 0.0M
2025-08-06 41.50 41.50 41.20 41.20 0.0M
2025-08-05 41.40 41.40 41.20 41.20 0.0M
2025-08-04 41.40 41.50 41.40 41.40 0.0M
2025-08-01 41.50 41.50 41.30 41.30 0.0M
2025-07-31 41.30 41.50 41.30 41.50 0.0M
2025-07-30 41.30 41.50 39.60 40.90 0.0M
2025-07-29 41.30 41.30 41.30 41.30 0.0M
2025-07-28 41.60 41.80 41.00 41.80 0.0M
2025-07-25 41.50 41.50 41.50 41.50 0.0M
2025-07-24 41.10 41.50 41.10 41.50 0.0M
2025-07-23 41.40 41.50 41.10 41.10 0.0M
2025-07-22 41.50 41.50 41.30 41.40 0.0M
2025-07-21 41.80 41.80 41.30 41.50 0.0M
2025-07-18 41.80 42.00 41.80 41.80 0.0M
2025-07-17 41.00 41.80 40.80 41.00 0.0M
2025-07-16 40.80 41.40 40.80 41.00 0.0M
2025-07-15 41.00 41.00 40.00 40.00 0.0M
2025-07-14 40.50 40.60 40.40 40.60 0.0M
2025-07-11 40.60 41.10 40.60 41.10 0.0M
2025-07-10 40.50 40.60 40.10 40.60 0.0M
2025-07-09 39.20 40.50 39.20 40.50 0.0M
2025-07-08 39.50 39.50 39.10 39.10 0.0M
2025-07-07 40.00 40.00 38.90 39.50 0.0M
2025-07-04 39.90 39.90 39.30 39.50 0.0M
2025-07-03 39.30 39.40 39.30 39.30 0.0M
2025-07-02 39.20 39.50 38.70 38.80 0.0M
2025-07-01 39.30 39.30 38.60 38.60 0.0M
2025-06-30 39.10 39.10 38.90 39.00 0.0M
2025-06-27 39.00 39.00 39.00 39.00 0.0M
2025-06-26 38.60 38.90 38.60 38.90 0.0M
2025-06-25 38.70 39.10 38.60 38.60 0.0M
2025-06-24 38.80 38.80 38.60 38.60 0.0M
2025-06-23 38.30 38.90 38.00 38.20 0.0M
2025-06-19 38.10 39.80 38.00 39.80 0.0M
2025-06-18 39.60 39.60 38.00 38.00 0.0M
2025-06-17 39.80 39.80 39.00 39.20 0.0M
2025-06-16 39.60 39.70 38.90 39.60 0.0M
2025-06-13 39.50 39.70 39.10 39.10 0.0M
2025-06-12 39.60 39.60 39.00 39.00 0.0M
2025-06-11 39.10 39.60 39.10 39.40 0.0M
2025-06-10 39.50 39.50 39.10 39.10 0.0M
2025-06-09 39.50 39.70 39.50 39.70 0.0M
2025-06-06 40.30 40.30 39.10 39.50 0.0M
2025-06-05 39.00 39.50 39.00 39.50 0.0M
2025-06-04 38.70 39.20 38.70 39.20 0.0M
2025-06-03 39.30 39.40 38.70 38.70 0.0M
2025-06-02 39.00 39.30 38.80 39.30 0.0M
2025-05-30 39.10 39.30 38.90 39.10 0.0M
2025-05-28 39.10 39.10 38.40 39.10 0.0M
2025-05-27 38.70 39.10 38.60 38.70 0.0M
2025-05-26 38.40 39.10 38.40 38.60 0.0M
2025-05-23 39.40 39.40 38.40 38.40 0.0M
2025-05-22 39.40 39.40 39.30 39.30 0.0M
2025-05-21 40.00 40.00 39.40 39.40 0.0M
2025-05-20 38.80 39.50 38.80 39.30 0.0M
2025-05-19 39.00 39.50 39.00 39.00 0.0M
2025-05-16 38.60 39.00 38.60 38.70 0.0M
2025-05-15 38.70 38.80 38.30 38.50 0.0M
2025-05-14 37.70 38.40 37.70 38.40 0.0M
2025-05-13 37.70 37.70 37.00 37.00 0.0M
2025-05-12 36.70 37.90 36.70 36.90 0.0M
2025-05-09 37.20 37.40 36.70 36.70 0.0M
2025-05-08 37.20 37.40 36.50 37.00 0.0M
2025-05-07 37.40 37.40 37.00 37.00 0.0M
2025-05-06 37.20 37.41 37.00 37.01 0.0M
2025-05-05 38.97 38.97 37.21 37.21 0.0M
2025-05-02 37.10 37.30 37.00 37.26 0.0M
2025-04-30 37.18 37.18 36.69 36.88 0.0M
2025-04-29 37.45 38.13 36.56 37.08 0.0M
2025-04-28 37.45 37.45 37.02 37.13 0.0M
2025-04-25 37.49 37.50 36.25 36.25 0.0M
2025-04-24 38.69 38.69 37.01 37.40 0.0M
2025-04-23 36.01 38.69 36.01 38.69 0.0M
2025-04-22 37.00 37.02 35.82 35.82 0.0M
2025-04-17 37.00 37.85 37.00 37.18 0.0M
2025-04-16 37.24 38.00 37.04 37.04 0.0M
2025-04-15 38.50 38.50 37.00 37.00 0.0M
2025-04-14 37.35 37.73 37.18 37.56 0.0M
2025-04-11 37.75 37.79 37.00 37.00 0.0M
2025-04-10 37.01 38.48 37.00 37.00 0.0M
2025-04-09 38.50 38.50 35.67 36.65 0.0M
2025-04-08 35.10 36.91 35.10 36.91 0.0M
2025-04-07 35.01 35.48 35.00 35.47 0.0M
2025-04-04 37.70 37.70 35.60 35.80 0.0M
2025-04-03 38.30 38.30 35.00 37.90 0.0M
2025-04-02 35.10 35.40 34.60 35.40 0.0M
2025-04-01 35.10 35.10 35.00 35.10 0.0M
2025-03-31 37.70 37.80 35.50 35.70 0.0M
2025-03-28 38.60 38.60 37.70 37.70 0.0M
2025-03-27 38.80 38.80 38.60 38.70 0.0M
2025-03-26 40.00 40.00 38.70 39.70 0.0M
2025-03-25 41.70 42.20 41.00 41.90 0.0M
2025-03-24 41.50 42.40 39.70 41.80 0.0M
2025-03-21 41.40 41.80 41.00 41.50 0.0M
2025-03-20 41.00 41.00 41.00 41.00 0.0M
2025-03-19 40.80 41.40 40.70 41.40 0.0M
2025-03-18 40.60 41.00 40.60 41.00 0.0M
2025-03-17 41.30 41.40 40.70 41.40 0.0M
2025-03-14 41.00 41.10 40.60 41.10 0.0M
2025-03-13 40.20 40.80 40.10 40.80 0.0M
2025-03-12 40.20 40.20 40.00 40.20 0.0M
2025-03-11 40.00 40.20 40.00 40.20 0.0M
2025-03-10 39.90 40.40 39.90 40.00 0.0M
2025-03-07 39.90 39.90 39.90 39.90 0.0M
2025-03-06 40.50 40.50 39.90 39.90 0.0M
2025-03-05 39.60 40.30 39.60 40.30 0.0M
2025-03-04 39.80 40.50 39.80 40.00 0.0M
2025-03-03 39.90 40.40 39.90 39.90 0.0M
2025-02-28 39.90 39.90 39.70 39.90 0.0M
2025-02-27 39.60 39.90 39.60 39.90 0.0M
2025-02-26 39.20 39.90 39.20 39.60 0.0M
2025-02-25 39.80 39.90 39.40 39.90 0.0M
2025-02-24 39.50 40.40 39.30 39.90 0.0M
2025-02-21 39.50 39.50 39.30 39.30 0.0M
2025-02-20 39.30 39.50 39.00 39.50 0.0M
2025-02-19 38.90 39.50 38.60 39.30 0.0M
2025-02-18 39.00 39.00 38.60 38.70 0.0M
2025-02-17 39.00 39.10 38.60 38.60 0.0M
2025-02-14 39.10 39.10 39.00 39.00 0.0M
2025-02-13 38.50 39.00 38.50 39.00 0.0M
2025-02-12 39.10 39.10 38.10 38.10 0.0M
2025-02-11 38.20 39.40 37.80 38.90 0.0M
2025-02-10 38.50 39.00 37.80 38.50 0.0M
2025-02-07 37.90 38.60 37.80 38.50 0.0M
2025-02-06 37.90 39.10 37.90 38.60 0.0M
2025-02-05 38.50 38.80 37.80 38.80 0.0M
2025-02-04 38.90 38.90 38.50 38.90 0.0M
2025-02-03 38.60 39.00 38.50 39.00 0.0M
2025-01-31 39.10 39.10 38.70 39.10 0.0M
2025-01-30 39.10 39.10 39.10 39.10 0.0M
2025-01-29 39.30 39.50 39.10 39.20 0.0M
2025-01-28 39.90 39.90 38.30 39.30 0.0M
2025-01-27 38.00 39.40 38.00 39.10 0.0M
2025-01-24 39.20 39.40 39.10 39.40 0.0M
2025-01-23 38.50 39.50 38.50 38.80 0.0M
2025-01-22 39.50 39.50 38.30 38.50 0.0M
2025-01-21 39.00 39.10 38.60 39.10 0.0M
2025-01-20 39.00 39.50 38.80 39.10 0.0M
2025-01-17 39.00 39.00 38.80 39.00 0.0M
2025-01-16 39.00 39.10 39.00 39.00 0.0M
2025-01-15 38.90 39.10 38.30 38.80 0.0M
2025-01-14 38.80 39.40 38.40 38.90 0.0M
2025-01-13 37.10 38.30 36.60 38.00 0.0M
2025-01-10 37.50 37.50 36.00 36.50 0.0M
2025-01-09 35.10 36.50 35.00 35.40 0.0M
2025-01-08 35.30 35.30 35.00 35.00 0.0M
2025-01-07 35.30 35.30 35.20 35.30 0.0M
2025-01-03 36.40 36.40 35.30 35.30 0.0M
2025-01-02 35.00 35.30 34.40 35.30 0.0M