Comparing Back to the side-by-side chart ↗
Alm. Brand (ALMB.CO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.97 | 17.09 | 16.89 | 17.09 | +0.47% | 1,218,043 |
| 2026-10-15 | 16.93 | 17.04 | 16.84 | 17.01 | +1.19% | 1,215,672 |
| 2026-10-14 | 16.82 | 16.85 | 16.70 | 16.81 | -0.12% | 710,142 |
| 2026-10-13 | 16.56 | 16.85 | 16.56 | 16.83 | +1.20% | 930,347 |
| 2026-10-12 | 16.40 | 16.68 | 16.38 | 16.63 | +1.16% | 792,348 |
| 2026-10-09 | 16.20 | 16.50 | 16.13 | 16.44 | +1.99% | 1,050,966 |
| 2026-10-08 | 16.21 | 16.27 | 16.10 | 16.12 | -0.49% | 990,561 |
| 2026-10-07 | 16.39 | 16.44 | 16.12 | 16.20 | -1.64% | 1,707,043 |
| 2026-10-06 | 16.89 | 16.94 | 16.42 | 16.47 | -1.91% | 2,047,114 |
| 2026-10-05 | 16.45 | 16.88 | 16.45 | 16.79 | +3.01% | 1,625,989 |
| 2026-10-02 | 16.44 | 16.44 | 16.03 | 16.30 | -0.24% | 1,197,469 |
| 2026-10-01 | 16.22 | 16.37 | 15.96 | 16.34 | +0.74% | 1,153,184 |
| 2026-09-30 | 16.31 | 16.46 | 16.15 | 16.22 | -0.49% | 3,343,191 |
| 2026-09-29 | 16.33 | 16.39 | 16.20 | 16.30 | -0.18% | 2,823,578 |
| 2026-09-28 | 16.40 | 16.50 | 16.33 | 16.33 | -0.12% | 1,371,419 |
| 2026-09-25 | 16.45 | 16.55 | 16.30 | 16.35 | -0.55% | 705,486 |
| 2026-09-24 | 16.60 | 16.60 | 16.30 | 16.44 | -0.84% | 1,301,617 |
| 2026-09-23 | 17.12 | 17.12 | 16.39 | 16.58 | -3.44% | 1,853,040 |
| 2026-09-22 | 17.41 | 17.41 | 17.07 | 17.17 | -1.38% | 947,658 |
| 2026-09-21 | 17.45 | 17.64 | 17.34 | 17.41 | +1.52% | 1,065,283 |
| 2026-09-18 | 17.34 | 17.34 | 17.06 | 17.15 | -1.10% | 1,080,429 |
| 2026-09-17 | 17.13 | 17.34 | 17.05 | 17.34 | +1.23% | 580,347 |
| 2026-09-16 | 17.25 | 17.31 | 17.07 | 17.13 | -1.04% | 745,350 |
| 2026-09-15 | 17.00 | 17.31 | 16.96 | 17.31 | +1.35% | 548,794 |
| 2026-09-14 | 17.10 | 17.26 | 17.00 | 17.08 | +0.47% | 746,348 |
| 2026-09-11 | 17.14 | 17.25 | 17.00 | 17.00 | -0.64% | 809,238 |
| 2026-09-10 | 16.88 | 17.17 | 16.86 | 17.11 | +1.30% | 718,499 |
| 2026-09-09 | 17.12 | 17.12 | 16.82 | 16.89 | -1.52% | 1,038,531 |
| 2026-09-08 | 17.26 | 17.30 | 17.15 | 17.15 | -0.41% | 1,732,967 |
| 2026-09-07 | 17.32 | 17.37 | 17.15 | 17.22 | -0.75% | 873,785 |
| 2026-09-04 | 17.47 | 17.69 | 17.31 | 17.35 | -0.34% | 904,727 |
| 2026-09-03 | 17.36 | 17.45 | 17.18 | 17.41 | +0.29% | 1,238,623 |
| 2026-09-02 | 17.40 | 17.44 | 17.24 | 17.36 | +0.00% | 1,009,670 |
| 2026-09-01 | 17.21 | 17.40 | 17.20 | 17.36 | +0.93% | 1,336,025 |
| 2026-08-31 | 17.35 | 17.35 | 17.12 | 17.20 | -0.64% | 2,844,102 |
| 2026-08-28 | 17.25 | 17.59 | 17.23 | 17.31 | -0.75% | 779,162 |
| 2026-08-27 | 17.31 | 17.54 | 17.30 | 17.44 | +0.58% | 1,018,590 |
| 2026-08-26 | 17.14 | 17.45 | 17.14 | 17.34 | +0.76% | 1,234,926 |
| 2026-08-25 | 17.01 | 17.26 | 17.00 | 17.21 | +1.18% | 869,176 |
| 2026-08-24 | 16.93 | 17.12 | 16.90 | 17.01 | +0.53% | 672,451 |
| 2026-08-21 | 16.86 | 17.00 | 16.85 | 16.92 | +0.36% | 579,523 |
| 2026-08-20 | 16.76 | 16.89 | 16.71 | 16.86 | +0.54% | 534,604 |
| 2026-08-19 | 17.13 | 17.13 | 16.77 | 16.77 | -2.16% | 1,219,486 |
| 2026-08-18 | 17.00 | 17.25 | 17.00 | 17.14 | +0.65% | 938,702 |
| 2026-08-17 | 17.00 | 17.15 | 16.94 | 17.03 | +0.12% | 784,483 |
| 2026-08-14 | 16.85 | 17.08 | 16.80 | 17.01 | +1.25% | 606,796 |
| 2026-08-13 | 16.62 | 16.84 | 16.62 | 16.80 | +1.02% | 696,824 |
| 2026-08-12 | 16.61 | 16.75 | 16.61 | 16.63 | -0.30% | 656,384 |
| 2026-08-11 | 16.61 | 16.88 | 16.61 | 16.68 | -1.13% | 709,085 |
| 2026-08-10 | 17.10 | 17.10 | 16.78 | 16.87 | -1.35% | 866,544 |
| 2026-08-07 | 17.03 | 17.12 | 16.90 | 17.10 | +0.41% | 750,094 |
| 2026-08-06 | 16.85 | 17.14 | 16.85 | 17.03 | +0.18% | 598,645 |
| 2026-08-05 | 16.85 | 17.03 | 16.77 | 17.00 | +0.89% | 601,315 |
| 2026-08-04 | 16.93 | 16.96 | 16.72 | 16.85 | -0.77% | 884,129 |
| 2026-08-03 | 17.01 | 17.04 | 16.82 | 16.98 | -0.29% | 644,303 |
| 2026-07-31 | 17.06 | 17.19 | 16.98 | 17.03 | +0.06% | 1,000,490 |
| 2026-07-30 | 17.00 | 17.25 | 16.95 | 17.02 | -0.18% | 1,967,228 |
| 2026-07-29 | 16.92 | 17.12 | 16.82 | 17.05 | +1.19% | 845,003 |
| 2026-07-28 | 17.04 | 17.15 | 16.80 | 16.85 | -1.17% | 1,218,715 |
| 2026-07-27 | 16.94 | 17.10 | 16.83 | 17.05 | +0.65% | 880,876 |
| 2026-07-24 | 16.78 | 16.94 | 16.75 | 16.94 | +1.01% | 823,755 |
| 2026-07-23 | 16.93 | 16.97 | 16.68 | 16.77 | -0.95% | 981,460 |
| 2026-07-22 | 16.89 | 17.11 | 16.81 | 16.93 | +0.59% | 727,599 |
| 2026-07-21 | 17.02 | 17.02 | 16.81 | 16.83 | -1.12% | 845,984 |
| 2026-07-20 | 17.16 | 17.21 | 16.96 | 17.02 | -1.45% | 1,121,338 |
| 2026-07-17 | 17.19 | 17.38 | 17.12 | 17.27 | +0.82% | 1,419,566 |
| 2026-07-16 | 16.47 | 17.25 | 16.18 | 17.13 | +4.13% | 2,620,476 |
| 2026-07-15 | 16.09 | 16.51 | 16.09 | 16.45 | -0.72% | 1,042,032 |
| 2026-07-14 | 16.42 | 16.57 | 16.04 | 16.57 | +0.18% | 1,171,832 |
| 2026-07-13 | 16.53 | 16.67 | 16.43 | 16.54 | +0.06% | 876,039 |
| 2026-07-10 | 16.65 | 16.70 | 16.47 | 16.53 | -0.84% | 830,612 |
| 2026-07-09 | 16.46 | 16.67 | 16.46 | 16.67 | +1.28% | 612,525 |
| 2026-07-08 | 16.56 | 16.64 | 16.43 | 16.46 | -0.78% | 651,530 |
| 2026-07-07 | 16.50 | 16.68 | 16.47 | 16.59 | +0.73% | 807,224 |
| 2026-07-06 | 16.45 | 16.55 | 16.36 | 16.47 | +0.43% | 692,585 |
| 2026-07-03 | 16.45 | 16.58 | 16.35 | 16.40 | +0.00% | 925,930 |
| 2026-07-02 | 16.22 | 16.44 | 16.17 | 16.40 | +1.49% | 999,199 |
| 2026-07-01 | 16.30 | 16.32 | 16.01 | 16.16 | -0.25% | 775,492 |
| 2026-06-30 | 16.15 | 16.32 | 16.11 | 16.20 | +0.37% | 1,182,326 |
| 2026-06-29 | 15.87 | 16.24 | 15.75 | 16.14 | +0.25% | 1,455,670 |
| 2026-06-26 | 16.23 | 16.23 | 16.05 | 16.10 | -0.80% | 1,150,541 |
| 2026-06-25 | 15.77 | 16.41 | 15.74 | 16.23 | +3.38% | 3,062,345 |
| 2026-06-24 | 15.60 | 15.86 | 15.50 | 15.70 | +0.32% | 1,518,600 |
| 2026-06-23 | 15.76 | 15.83 | 15.44 | 15.65 | -1.57% | 1,278,797 |
| 2026-06-22 | 15.66 | 15.92 | 15.61 | 15.90 | +1.27% | 810,115 |
| 2026-06-19 | 15.71 | 15.76 | 15.60 | 15.70 | -0.25% | 2,526,091 |
| 2026-06-18 | 15.92 | 16.02 | 15.70 | 15.74 | -1.19% | 2,028,241 |
| 2026-06-17 | 15.59 | 15.93 | 15.55 | 15.93 | +2.12% | 3,766,378 |
| 2026-06-16 | 15.57 | 15.64 | 15.42 | 15.60 | +0.19% | 972,253 |
| 2026-06-15 | 15.52 | 15.64 | 15.44 | 15.57 | +0.97% | 1,611,378 |
| 2026-06-12 | 15.19 | 15.45 | 15.19 | 15.42 | +1.51% | 1,499,958 |
| 2026-06-11 | 15.09 | 15.28 | 15.07 | 15.19 | +0.07% | 945,935 |
| 2026-06-10 | 15.01 | 15.21 | 15.01 | 15.18 | +1.13% | 1,010,195 |
| 2026-06-09 | 14.82 | 15.10 | 14.82 | 15.01 | +1.69% | 1,255,087 |
| 2026-06-08 | 14.95 | 15.00 | 14.76 | 14.76 | -1.60% | 1,923,767 |
| 2026-06-04 | 14.96 | 15.11 | 14.90 | 15.00 | +0.47% | 1,300,636 |
| 2026-06-03 | 14.94 | 15.11 | 14.93 | 14.93 | -0.99% | 1,391,640 |
| 2026-06-02 | 14.84 | 15.28 | 14.82 | 15.08 | +1.82% | 2,350,220 |
| 2026-06-01 | 15.00 | 15.06 | 14.81 | 14.81 | -1.46% | 1,842,263 |
| 2026-05-29 | 15.00 | 15.16 | 14.98 | 15.03 | +0.47% | 2,193,165 |
| 2026-05-28 | 15.17 | 15.20 | 14.96 | 14.96 | -1.97% | 1,129,624 |
| 2026-05-27 | 15.50 | 15.50 | 15.20 | 15.26 | -2.05% | 1,956,211 |
| 2026-05-26 | 15.70 | 15.75 | 15.53 | 15.58 | -0.95% | 1,568,510 |
| 2026-05-22 | 15.91 | 15.93 | 15.62 | 15.73 | -1.63% | 1,211,133 |
| 2026-05-21 | 15.97 | 16.14 | 15.92 | 15.99 | +0.44% | 1,062,460 |
| 2026-05-20 | 15.79 | 15.93 | 15.65 | 15.92 | +0.89% | 1,294,787 |
| 2026-05-19 | 15.35 | 15.78 | 15.35 | 15.78 | +2.80% | 2,203,671 |
| 2026-05-18 | 14.95 | 15.36 | 14.94 | 15.35 | +2.54% | 1,480,524 |
| 2026-05-13 | 14.92 | 15.04 | 14.89 | 14.97 | +0.67% | 1,001,084 |
| 2026-05-12 | 15.00 | 15.00 | 14.73 | 14.87 | -0.67% | 1,945,407 |
| 2026-05-11 | 15.04 | 15.08 | 14.96 | 14.97 | -0.47% | 898,233 |
| 2026-05-08 | 15.05 | 15.15 | 14.96 | 15.04 | -0.27% | 940,443 |
| 2026-05-07 | 15.20 | 15.35 | 15.08 | 15.08 | -1.18% | 1,512,396 |
| 2026-05-06 | 15.10 | 15.32 | 15.09 | 15.26 | +1.60% | 1,435,405 |
| 2026-05-05 | 15.21 | 15.21 | 14.96 | 15.02 | -1.05% | 33,645,281 |
| 2026-05-04 | 15.24 | 15.26 | 15.05 | 15.18 | -0.72% | 2,166,592 |
| 2026-05-01 | 14.80 | 15.38 | 14.79 | 15.29 | +2.89% | 1,582,961 |
| 2026-04-30 | 14.91 | 15.07 | 14.80 | 14.86 | -1.00% | 1,304,314 |
| 2026-04-29 | 14.76 | 15.40 | 14.60 | 15.01 | +0.33% | 2,128,395 |
| 2026-04-28 | 15.63 | 16.33 | 14.01 | 14.96 | -2.09% | 9,020,815 |
| 2026-04-27 | 15.31 | 15.31 | 15.14 | 15.28 | -0.65% | 1,252,021 |
| 2026-04-24 | 15.37 | 15.45 | 15.28 | 15.38 | -0.39% | 842,814 |
| 2026-04-23 | 15.45 | 15.51 | 15.33 | 15.44 | -0.06% | 1,364,972 |
| 2026-04-22 | 15.70 | 15.78 | 15.45 | 15.45 | -0.32% | 1,346,490 |
| 2026-04-21 | 15.50 | 15.70 | 15.41 | 15.50 | -0.06% | 826,217 |
| 2026-04-20 | 15.58 | 15.62 | 15.48 | 15.51 | -0.70% | 831,509 |
| 2026-04-17 | 15.64 | 15.78 | 15.58 | 15.62 | -0.32% | 848,480 |
| 2026-04-16 | 15.53 | 15.78 | 15.45 | 15.67 | +0.90% | 1,081,997 |
| 2026-04-15 | 15.39 | 15.69 | 15.39 | 15.53 | +1.50% | 1,977,265 |
| 2026-04-14 | 15.10 | 15.33 | 15.03 | 15.30 | +2.89% | 3,567,486 |
| 2026-04-13 | 14.96 | 15.04 | 14.81 | 14.87 | -0.87% | 796,225 |
| 2026-04-10 | 15.00 | 15.16 | 14.63 | 15.00 | -2.09% | 1,962,965 |
| 2026-04-09 | 15.54 | 15.56 | 15.03 | 15.32 | -1.42% | 2,515,465 |
| 2026-04-08 | 15.77 | 15.85 | 15.33 | 15.54 | +0.00% | 2,208,859 |
| 2026-04-07 | 15.85 | 15.92 | 15.46 | 15.54 | -1.83% | 1,432,358 |
| 2026-04-01 | 15.86 | 15.97 | 15.78 | 15.83 | +0.57% | 1,000,336 |
| 2026-03-31 | 15.49 | 15.97 | 15.49 | 15.74 | +1.61% | 985,570 |
| 2026-03-30 | 15.45 | 15.54 | 15.31 | 15.49 | +0.32% | 737,195 |
| 2026-03-27 | 15.50 | 15.51 | 15.30 | 15.44 | +0.00% | 902,541 |
| 2026-03-26 | 15.41 | 15.49 | 15.26 | 15.44 | +0.26% | 1,363,504 |
| 2026-03-25 | 15.50 | 15.60 | 15.40 | 15.40 | +0.13% | 853,232 |
| 2026-03-24 | 15.58 | 15.68 | 15.31 | 15.38 | -1.66% | 1,088,243 |
| 2026-03-23 | 15.70 | 15.83 | 15.33 | 15.64 | -1.20% | 1,164,949 |
| 2026-03-20 | 15.92 | 16.01 | 15.73 | 15.83 | -0.57% | 2,852,003 |
| 2026-03-19 | 15.95 | 16.28 | 15.90 | 15.92 | -0.75% | 974,922 |
| 2026-03-18 | 16.21 | 16.30 | 16.04 | 16.04 | -0.50% | 618,305 |
| 2026-03-17 | 16.29 | 16.29 | 16.10 | 16.12 | +0.06% | 1,787,497 |
| 2026-03-16 | 16.06 | 16.15 | 16.02 | 16.11 | +0.12% | 1,130,535 |
| 2026-03-13 | 16.10 | 16.22 | 16.06 | 16.09 | +0.25% | 856,157 |
| 2026-03-12 | 16.12 | 16.18 | 15.95 | 16.05 | -0.31% | 1,484,107 |
| 2026-03-11 | 16.35 | 16.35 | 16.06 | 16.10 | -1.35% | 1,294,469 |
| 2026-03-10 | 16.24 | 16.43 | 16.24 | 16.32 | +1.12% | 1,514,033 |
| 2026-03-09 | 16.19 | 16.25 | 15.90 | 16.14 | -0.37% | 1,355,658 |
| 2026-03-06 | 16.30 | 16.52 | 16.14 | 16.20 | -0.55% | 1,513,117 |
| 2026-03-05 | 16.16 | 16.45 | 16.16 | 16.29 | -0.55% | 1,263,809 |
| 2026-03-04 | 15.93 | 16.38 | 15.93 | 16.38 | +2.82% | 1,118,976 |
| 2026-03-03 | 16.26 | 16.26 | 15.79 | 15.93 | -2.51% | 1,560,094 |
| 2026-03-02 | 16.27 | 16.37 | 16.11 | 16.34 | -0.55% | 1,144,590 |
| 2026-02-27 | 16.15 | 16.45 | 16.10 | 16.43 | +1.23% | 2,210,879 |
| 2026-02-26 | 16.20 | 16.29 | 15.98 | 16.23 | +0.43% | 1,432,412 |
| 2026-02-25 | 16.09 | 16.30 | 16.07 | 16.16 | -0.12% | 1,004,843 |
| 2026-02-24 | 16.71 | 16.71 | 16.03 | 16.18 | -3.17% | 1,555,455 |
| 2026-02-23 | 16.77 | 17.02 | 16.68 | 16.71 | -0.59% | 931,299 |
| 2026-02-20 | 16.60 | 16.82 | 16.60 | 16.81 | +1.08% | 632,492 |
| 2026-02-19 | 16.65 | 16.85 | 16.60 | 16.63 | -0.42% | 1,168,597 |
| 2026-02-18 | 16.55 | 16.77 | 16.45 | 16.70 | +1.03% | 1,228,068 |
| 2026-02-17 | 16.40 | 16.53 | 16.26 | 16.53 | +0.79% | 1,624,239 |
| 2026-02-16 | 16.25 | 16.44 | 16.17 | 16.40 | +1.55% | 2,553,285 |
| 2026-02-13 | 16.52 | 16.63 | 16.07 | 16.15 | -2.42% | 1,497,486 |
| 2026-02-12 | 16.47 | 16.69 | 16.47 | 16.55 | +0.49% | 1,692,474 |
| 2026-02-11 | 16.51 | 16.74 | 16.46 | 16.47 | -0.24% | 1,733,990 |
| 2026-02-10 | 16.96 | 16.96 | 16.49 | 16.51 | -2.60% | 3,082,249 |
| 2026-02-09 | 17.06 | 17.21 | 16.95 | 16.95 | -0.70% | 1,510,936 |
| 2026-02-06 | 17.16 | 17.28 | 17.06 | 17.07 | -0.35% | 977,081 |
| 2026-02-05 | 17.25 | 17.39 | 17.13 | 17.13 | -0.98% | 957,410 |
| 2026-02-04 | 17.54 | 17.60 | 17.29 | 17.30 | -0.86% | 1,660,664 |
| 2026-02-03 | 17.63 | 17.75 | 17.39 | 17.45 | -1.02% | 1,494,785 |
| 2026-02-02 | 17.44 | 17.71 | 17.35 | 17.63 | +1.03% | 1,108,631 |
| 2026-01-30 | 17.21 | 17.45 | 17.18 | 17.45 | +1.28% | 2,769,539 |
| 2026-01-29 | 18.22 | 18.22 | 17.23 | 17.23 | -4.60% | 3,591,075 |
| 2026-01-28 | 18.22 | 18.24 | 18.00 | 18.06 | -0.88% | 2,061,673 |
| 2026-01-27 | 18.21 | 18.33 | 18.19 | 18.22 | +0.66% | 869,248 |
| 2026-01-26 | 18.16 | 18.23 | 18.08 | 18.10 | -0.33% | 1,272,708 |
| 2026-01-23 | 18.67 | 18.70 | 18.16 | 18.16 | -2.42% | 1,662,663 |
| 2026-01-22 | 18.57 | 18.82 | 18.54 | 18.61 | +0.81% | 1,646,999 |
| 2026-01-21 | 18.15 | 18.77 | 18.10 | 18.46 | +1.21% | 2,900,799 |
| 2026-01-20 | 18.31 | 18.33 | 18.11 | 18.24 | -0.49% | 1,031,446 |
| 2026-01-19 | 18.24 | 18.34 | 18.11 | 18.33 | -0.49% | 2,344,544 |
| 2026-01-16 | 18.40 | 18.69 | 18.33 | 18.42 | -0.43% | 1,269,767 |
| 2026-01-15 | 18.30 | 18.55 | 18.27 | 18.50 | +1.04% | 952,605 |
| 2026-01-14 | 18.67 | 19.14 | 18.29 | 18.31 | +0.55% | 1,907,121 |
| 2026-01-13 | 18.17 | 18.33 | 18.08 | 18.21 | +0.00% | 1,000,711 |
| 2026-01-12 | 18.00 | 18.22 | 17.96 | 18.21 | +0.83% | 809,238 |
| 2026-01-09 | 18.09 | 18.09 | 17.80 | 18.06 | -0.17% | 964,748 |
| 2026-01-08 | 18.12 | 18.13 | 18.00 | 18.09 | +0.11% | 1,364,632 |
| 2026-01-07 | 18.67 | 18.67 | 18.02 | 18.07 | -3.06% | 1,145,818 |
| 2026-01-06 | 18.46 | 18.73 | 18.31 | 18.64 | +0.98% | 748,985 |
| 2026-01-05 | 18.60 | 18.64 | 18.35 | 18.46 | -0.75% | 942,893 |
| 2026-01-02 | 18.90 | 18.91 | 18.60 | 18.60 | -1.59% | 711,741 |
| 2025-12-30 | 18.69 | 19.00 | 18.63 | 18.90 | +0.69% | 929,446 |
| 2025-12-29 | 18.80 | 18.80 | 18.63 | 18.77 | -0.27% | 623,217 |
| 2025-12-23 | 18.55 | 18.88 | 18.55 | 18.82 | +1.73% | 719,567 |
| 2025-12-22 | 18.15 | 18.50 | 18.15 | 18.50 | +1.93% | 1,541,129 |
| 2025-12-19 | 17.96 | 18.18 | 17.92 | 18.15 | +1.06% | 2,555,673 |
| 2025-12-18 | 17.90 | 18.08 | 17.88 | 17.96 | +0.17% | 1,081,036 |
| 2025-12-17 | 18.09 | 18.17 | 17.88 | 17.93 | -0.88% | 1,382,996 |
| 2025-12-16 | 18.25 | 18.30 | 18.07 | 18.09 | -0.88% | 628,256 |
| 2025-12-15 | 18.10 | 18.36 | 18.02 | 18.25 | +1.39% | 1,405,213 |
| 2025-12-12 | 18.12 | 18.25 | 18.00 | 18.00 | -0.66% | 1,048,267 |
| 2025-12-11 | 17.96 | 18.15 | 17.96 | 18.12 | +0.89% | 868,984 |
| 2025-12-10 | 17.79 | 18.05 | 17.70 | 17.96 | +0.96% | 1,219,581 |
| 2025-12-09 | 17.73 | 17.92 | 17.73 | 17.79 | +0.28% | 1,364,353 |
| 2025-12-08 | 17.75 | 17.88 | 17.73 | 17.74 | -0.11% | 651,986 |
| 2025-12-05 | 17.80 | 17.90 | 17.73 | 17.76 | -0.56% | 946,646 |
| 2025-12-04 | 17.65 | 17.86 | 17.57 | 17.86 | +1.30% | 1,381,791 |
| 2025-12-03 | 18.18 | 18.20 | 17.62 | 17.63 | -3.13% | 2,718,730 |
| 2025-12-02 | 17.96 | 18.25 | 17.96 | 18.20 | +0.55% | 671,458 |
| 2025-12-01 | 18.03 | 18.13 | 17.94 | 18.10 | +0.11% | 1,153,934 |
| 2025-11-28 | 18.25 | 18.26 | 18.02 | 18.08 | -0.60% | 1,044,556 |
| 2025-11-27 | 18.00 | 18.23 | 17.90 | 18.19 | +1.06% | 648,874 |
| 2025-11-26 | 17.82 | 18.07 | 17.82 | 18.00 | +1.01% | 913,584 |
| 2025-11-25 | 17.70 | 17.85 | 17.60 | 17.82 | +0.17% | 789,339 |
| 2025-11-24 | 17.77 | 17.87 | 17.66 | 17.79 | +0.11% | 1,089,328 |
| 2025-11-21 | 17.84 | 17.84 | 17.63 | 17.77 | -0.50% | 1,166,291 |
| 2025-11-20 | 17.62 | 17.89 | 17.60 | 17.86 | +1.36% | 1,032,565 |
| 2025-11-19 | 17.92 | 18.02 | 17.58 | 17.62 | -2.22% | 1,869,160 |
| 2025-11-18 | 18.25 | 18.57 | 17.89 | 18.02 | -1.04% | 2,204,584 |
| 2025-11-17 | 18.20 | 18.32 | 18.12 | 18.21 | +0.83% | 1,016,033 |
| 2025-11-14 | 18.28 | 18.35 | 17.97 | 18.06 | -1.53% | 1,273,090 |
| 2025-11-13 | 18.05 | 18.34 | 17.94 | 18.34 | +1.55% | 1,495,220 |
| 2025-11-12 | 18.27 | 18.33 | 18.02 | 18.06 | -0.71% | 1,585,825 |
| 2025-11-11 | 18.10 | 18.28 | 18.10 | 18.19 | +0.78% | 1,413,088 |
| 2025-11-10 | 18.05 | 18.12 | 17.95 | 18.05 | +0.00% | 1,264,044 |
| 2025-11-07 | 18.06 | 18.12 | 17.76 | 18.05 | +0.00% | 1,184,623 |
| 2025-11-06 | 18.15 | 18.28 | 17.94 | 18.05 | -0.55% | 1,106,534 |
| 2025-11-05 | 18.40 | 18.40 | 18.00 | 18.15 | -1.36% | 1,487,898 |
| 2025-11-04 | 18.77 | 18.83 | 18.17 | 18.40 | -2.34% | 1,451,522 |
| 2025-11-03 | 18.25 | 18.87 | 18.24 | 18.84 | +3.29% | 2,572,704 |
| 2025-10-31 | 18.18 | 18.35 | 18.09 | 18.24 | +0.11% | 1,428,431 |
| 2025-10-30 | 18.25 | 18.45 | 18.06 | 18.22 | +0.55% | 3,610,165 |
| 2025-10-29 | 18.50 | 18.52 | 17.96 | 18.12 | +0.67% | 3,381,540 |
| 2025-10-28 | 18.10 | 18.15 | 17.90 | 18.00 | -0.22% | 2,728,223 |
| 2025-10-27 | 17.98 | 18.04 | 17.81 | 18.04 | +0.78% | 2,141,007 |
| 2025-10-24 | 18.19 | 18.19 | 17.77 | 17.90 | -1.05% | 2,427,193 |
| 2025-10-23 | 18.03 | 18.19 | 17.96 | 18.09 | +0.22% | 927,230 |
| 2025-10-22 | 18.19 | 18.25 | 17.97 | 18.05 | -0.77% | 1,553,454 |
| 2025-10-21 | 18.17 | 18.28 | 18.07 | 18.19 | -0.11% | 1,407,587 |
| 2025-10-20 | 18.04 | 18.41 | 18.03 | 18.21 | +1.39% | 1,812,545 |
| 2025-10-17 | 17.87 | 18.00 | 17.59 | 17.96 | +0.06% | 1,220,869 |
| 2025-10-16 | 18.07 | 18.12 | 17.80 | 17.95 | -0.61% | 753,314 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+6.66%). Schwächster Monat: Sep (-4.33%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Alm. Brand (ALMB.CO)?
17.09 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ALMB.CO?
19.14 im Hoch und 14.01 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Alm. Brand?
Historisch war der stärkste Kalendermonat von ALMB.CO der Jun (Durchschnitt +6.66%), der schwächste der Sep (Durchschnitt -4.33%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 448 Tageskerzen im Closelook-Datenlake.