8,940€
-1,11%
Echtzeit-Aktienkurs ALANTRA PARTN.SA INH.EO 3
Bid:
Ask:
Aktienkurse zur ALANTRA PARTN.SA INH.EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,00 | 9,00 | 8,86 | 8,94 | -1,11% | 14.842,00 |
| 19.10.2026 | 9,06 | 9,06 | 8,94 | 9,04 | -0,22% | 4.911,00 |
| 16.10.2026 | 9,00 | 9,06 | 8,98 | 9,06 | 0,67% | 3.946,00 |
| 15.10.2026 | 8,88 | 9,00 | 8,88 | 9,00 | 0,22% | 18.267,00 |
| 14.10.2026 | 9,04 | 9,06 | 8,88 | 8,98 | -0,22% | 10.529,00 |
| 13.10.2026 | 9,08 | 9,08 | 8,92 | 9,00 | -0,88% | 5.483,00 |
| 12.10.2026 | 9,08 | 9,10 | 8,96 | 9,08 | -0,22% | 10.724,00 |
| 09.10.2026 | 9,18 | 9,18 | 9,00 | 9,10 | -0,87% | 6.296,00 |
| 08.10.2026 | 8,98 | 9,18 | 8,76 | 9,18 | 2,46% | 11.567,00 |
| 07.10.2026 | 9,12 | 9,12 | 8,90 | 8,96 | -1,54% | 14.477,00 |
| 06.10.2026 | 9,22 | 9,22 | 9,08 | 9,10 | -0,87% | 8.203,00 |
| 05.10.2026 | 9,20 | 9,28 | 9,12 | 9,18 | 0,22% | 18.358,00 |
| 02.10.2026 | 9,34 | 9,34 | 9,08 | 9,16 | -0,87% | 15.181,00 |
| 01.10.2026 | 9,22 | 9,24 | 8,88 | 9,24 | -0,43% | 35.369,00 |
| 30.09.2026 | 9,44 | 9,44 | 9,26 | 9,28 | -0,64% | 10.172,00 |
| 29.09.2026 | 9,42 | 9,44 | 9,32 | 9,34 | -0,64% | 40.862,00 |
| 28.09.2026 | 9,46 | 9,50 | 9,40 | 9,40 | -0,84% | 9.682,00 |
| 25.09.2026 | 9,40 | 9,48 | 9,40 | 9,48 | 0,85% | 2.428,00 |
| 24.09.2026 | 9,50 | 9,50 | 9,32 | 9,40 | 0,64% | 2.822,00 |
| 23.09.2026 | 9,48 | 9,56 | 9,34 | 9,34 | -1,48% | 20.373,00 |
| 22.09.2026 | 9,50 | 9,50 | 9,40 | 9,48 | 0,85% | 8.555,00 |
| 21.09.2026 | 9,48 | 9,56 | 9,40 | 9,40 | -1,05% | 23.719,00 |
| 18.09.2026 | 9,48 | 9,54 | 9,36 | 9,50 | 0,00% | 38.701,00 |
| 17.09.2026 | 9,48 | 9,50 | 9,46 | 9,50 | 0,21% | 9.309,00 |
| 16.09.2026 | 9,50 | 9,64 | 9,44 | 9,48 | -1,46% | 28.374,00 |
| 15.09.2026 | 9,62 | 9,62 | 9,42 | 9,62 | -0,41% | 36.821,00 |
| 14.09.2026 | 9,70 | 9,70 | 9,64 | 9,66 | -0,41% | 25.110,00 |
| 11.09.2026 | 9,72 | 9,72 | 9,64 | 9,70 | 0,00% | 9.481,00 |
| 10.09.2026 | 9,78 | 9,78 | 9,64 | 9,70 | -0,82% | 26.188,00 |
| 09.09.2026 | 9,74 | 9,78 | 9,66 | 9,78 | -0,81% | 21.978,00 |
| 08.09.2026 | 9,88 | 9,88 | 9,62 | 9,86 | 0,82% | 8.640,00 |
| 07.09.2026 | 9,80 | 9,86 | 9,72 | 9,78 | -0,20% | 18.730,00 |
| 04.09.2026 | 9,90 | 9,90 | 9,80 | 9,80 | 0,00% | 5.554,00 |
| 03.09.2026 | 9,88 | 9,92 | 9,76 | 9,80 | -1,01% | 4.682,00 |
| 02.09.2026 | 9,90 | 9,96 | 9,90 | 9,90 | -0,40% | 7.192,00 |
| 01.09.2026 | 10,10 | 10,10 | 9,82 | 9,94 | 0,00% | 9.400,00 |
| 31.08.2026 | 10,05 | 10,05 | 9,94 | 9,94 | -1,09% | 13.539,00 |
| 28.08.2026 | 10,05 | 10,05 | 10,00 | 10,05 | -0,50% | 5.343,00 |
| 27.08.2026 | 10,05 | 10,10 | 10,00 | 10,10 | 0,50% | 16.530,00 |
| 26.08.2026 | 10,00 | 10,15 | 10,00 | 10,05 | -0,50% | 7.857,00 |
| 25.08.2026 | 10,15 | 10,15 | 10,00 | 10,10 | 0,00% | 20.761,00 |
| 24.08.2026 | 10,00 | 10,15 | 10,00 | 10,10 | 0,50% | 8.850,00 |
| 21.08.2026 | 10,05 | 10,10 | 9,96 | 10,05 | 0,00% | 6.566,00 |
| 20.08.2026 | 10,05 | 10,10 | 9,94 | 10,05 | 0,00% | 15.069,00 |
| 19.08.2026 | 10,10 | 10,10 | 10,00 | 10,05 | -0,50% | 6.694,00 |
| 18.08.2026 | 10,05 | 10,10 | 9,94 | 10,10 | 0,50% | 23.544,00 |
| 17.08.2026 | 10,05 | 10,15 | 10,00 | 10,05 | -0,50% | 12.177,00 |
| 14.08.2026 | 10,05 | 10,10 | 10,05 | 10,10 | 0,50% | 754,00 |
| 13.08.2026 | 10,15 | 10,15 | 10,05 | 10,05 | 0,00% | 2.097,00 |
| 12.08.2026 | 10,00 | 10,15 | 10,00 | 10,05 | 0,00% | 20.616,00 |
| 11.08.2026 | 9,94 | 10,15 | 9,94 | 10,05 | 1,11% | 31.290,00 |
| 10.08.2026 | 10,05 | 10,10 | 9,94 | 9,94 | -1,09% | 17.316,00 |
| 07.08.2026 | 10,10 | 10,15 | 10,05 | 10,05 | 0,00% | 12.995,00 |
| 06.08.2026 | 10,05 | 10,15 | 10,05 | 10,05 | -0,50% | 11.910,00 |
| 05.08.2026 | 10,05 | 10,20 | 10,05 | 10,10 | -0,98% | 9.150,00 |
| 04.08.2026 | 10,10 | 10,20 | 10,05 | 10,20 | 0,99% | 19.143,00 |
| 03.08.2026 | 10,15 | 10,20 | 10,10 | 10,10 | -0,49% | 9.097,00 |
| 31.07.2026 | 10,20 | 10,20 | 10,05 | 10,15 | 0,00% | 13.820,00 |
| 30.07.2026 | 10,20 | 10,25 | 10,15 | 10,15 | -0,49% | 4.563,00 |
| 29.07.2026 | 10,30 | 10,30 | 10,10 | 10,20 | 0,00% | 13.859,00 |
| 28.07.2026 | 10,15 | 10,30 | 10,15 | 10,20 | 0,00% | 12.025,00 |
| 27.07.2026 | 10,15 | 10,30 | 10,15 | 10,20 | 0,99% | 31.770,00 |
| 24.07.2026 | 10,25 | 10,25 | 9,96 | 10,10 | -0,49% | 37.111,00 |
| 23.07.2026 | 10,45 | 10,50 | 10,15 | 10,15 | -2,40% | 10.328,00 |
| 22.07.2026 | 10,25 | 10,40 | 10,25 | 10,40 | 0,48% | 5.012,00 |
| 21.07.2026 | 10,40 | 10,40 | 10,25 | 10,35 | 0,00% | 9.281,00 |
| 20.07.2026 | 10,40 | 10,40 | 10,30 | 10,35 | -0,48% | 5.899,00 |
| 17.07.2026 | 10,25 | 10,45 | 10,25 | 10,40 | 0,97% | 18.768,00 |
| 16.07.2026 | 10,30 | 10,30 | 10,15 | 10,30 | 0,49% | 6.572,00 |
| 15.07.2026 | 10,50 | 10,50 | 10,10 | 10,25 | -1,44% | 38.090,00 |
| 14.07.2026 | 10,30 | 10,50 | 10,30 | 10,40 | -0,95% | 28.083,00 |
| 13.07.2026 | 10,45 | 10,50 | 10,30 | 10,50 | 0,48% | 11.957,00 |
| 10.07.2026 | 10,35 | 10,65 | 10,35 | 10,45 | 0,97% | 57.124,00 |
| 09.07.2026 | 10,25 | 10,40 | 10,20 | 10,35 | 0,98% | 10.998,00 |
| 08.07.2026 | 10,30 | 10,40 | 10,05 | 10,25 | -0,97% | 52.074,00 |
| 07.07.2026 | 10,35 | 10,35 | 10,25 | 10,35 | 0,00% | 7.276,00 |
| 06.07.2026 | 10,35 | 10,35 | 10,20 | 10,35 | 0,49% | 5.089,00 |
| 03.07.2026 | 10,05 | 10,30 | 10,05 | 10,30 | 0,98% | 124.754,00 |
| 02.07.2026 | 10,25 | 10,25 | 10,10 | 10,20 | 0,49% | 9.101,00 |
| 01.07.2026 | 10,25 | 10,35 | 10,05 | 10,15 | 0,00% | 93.662,00 |
| 30.06.2026 | 9,92 | 10,20 | 9,92 | 10,15 | 1,50% | 19.001,00 |
| 29.06.2026 | 10,00 | 10,10 | 9,90 | 10,00 | 0,00% | 20.683,00 |
| 26.06.2026 | 10,10 | 10,10 | 10,00 | 10,00 | -0,99% | 6.850,00 |
| 25.06.2026 | 10,05 | 10,15 | 10,05 | 10,10 | 0,50% | 21.497,00 |
| 24.06.2026 | 10,10 | 10,15 | 10,00 | 10,05 | -0,99% | 11.280,00 |
| 23.06.2026 | 10,00 | 10,15 | 9,84 | 10,15 | 1,00% | 26.591,00 |
| 22.06.2026 | 10,00 | 10,15 | 9,92 | 10,05 | -0,99% | 15.837,00 |
| 19.06.2026 | 10,15 | 10,15 | 10,05 | 10,15 | -0,49% | 53.921,00 |
| 18.06.2026 | 10,25 | 10,25 | 10,15 | 10,20 | -0,49% | 8.565,00 |
| 17.06.2026 | 10,20 | 10,25 | 10,15 | 10,25 | 0,00% | 11.021,00 |
| 16.06.2026 | 10,20 | 10,25 | 10,15 | 10,25 | 0,00% | 21.060,00 |
| 15.06.2026 | 10,30 | 10,40 | 10,25 | 10,25 | 0,49% | 16.988,00 |
| 12.06.2026 | 10,05 | 10,30 | 10,05 | 10,20 | 0,99% | 29.909,00 |
| 11.06.2026 | 10,10 | 10,30 | 10,00 | 10,10 | 0,00% | 48.434,00 |
| 10.06.2026 | 10,35 | 10,35 | 10,00 | 10,10 | -0,49% | 60.373,00 |
| 09.06.2026 | 10,20 | 10,30 | 10,15 | 10,15 | -0,49% | 28.485,00 |
| 08.06.2026 | 10,15 | 10,30 | 10,15 | 10,20 | -0,49% | 17.165,00 |
| 05.06.2026 | 10,40 | 10,40 | 10,25 | 10,25 | -0,49% | 14.913,00 |
| 04.06.2026 | 10,20 | 10,30 | 10,15 | 10,30 | 0,49% | 50.827,00 |
| 03.06.2026 | 10,25 | 10,40 | 10,20 | 10,25 | -0,49% | 20.351,00 |