9,750€
-1,12%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 10,20 | 10,35 | 10,15 | 10,30 | 0,49% | 21.956,00 |
| 01.06.2026 | 10,40 | 10,40 | 10,15 | 10,25 | 0,00% | 39.280,00 |
| 29.05.2026 | 10,20 | 10,60 | 10,20 | 10,25 | 1,49% | 58.657,00 |
| 28.05.2026 | 10,20 | 10,20 | 10,00 | 10,10 | -0,49% | 59.653,00 |
| 27.05.2026 | 10,20 | 10,20 | 10,15 | 10,15 | 0,00% | 13.102,00 |
| 26.05.2026 | 10,20 | 10,25 | 10,15 | 10,15 | 0,00% | 17.214,00 |
| 25.05.2026 | 10,10 | 10,30 | 10,10 | 10,15 | 0,00% | 33.015,00 |
| 22.05.2026 | 10,25 | 10,25 | 10,15 | 10,15 | -0,49% | 33.091,00 |
| 21.05.2026 | 10,25 | 10,35 | 10,15 | 10,20 | -0,97% | 26.411,00 |
| 20.05.2026 | 10,25 | 10,30 | 10,00 | 10,30 | 0,49% | 40.073,00 |
| 19.05.2026 | 10,10 | 10,30 | 10,10 | 10,25 | 0,49% | 14.975,00 |
| 18.05.2026 | 10,05 | 10,20 | 10,05 | 10,20 | 0,00% | 57.526,00 |
| 15.05.2026 | 10,20 | 10,40 | 10,15 | 10,20 | 0,00% | 17.720,00 |
| 14.05.2026 | 10,30 | 10,30 | 10,10 | 10,20 | -0,49% | 40.006,00 |
| 13.05.2026 | 10,15 | 10,25 | 10,00 | 10,25 | 1,49% | 47.317,00 |
| 12.05.2026 | 9,92 | 10,10 | 9,74 | 10,10 | 0,50% | 80.698,00 |
| 11.05.2026 | 10,05 | 10,10 | 9,78 | 10,05 | 0,50% | 51.838,00 |
| 08.05.2026 | 10,40 | 10,40 | 9,90 | 10,00 | -8,26% | 223.446,00 |
| 07.05.2026 | 11,00 | 11,25 | 10,90 | 10,90 | -0,91% | 222.669,00 |
| 06.05.2026 | 11,05 | 11,15 | 10,85 | 11,00 | 0,00% | 140.252,00 |
| 05.05.2026 | 11,00 | 11,00 | 10,80 | 11,00 | 1,38% | 79.484,00 |
| 04.05.2026 | 11,05 | 11,05 | 10,75 | 10,85 | 1,40% | 79.338,00 |
| 30.04.2026 | 10,70 | 11,00 | 10,55 | 10,70 | -0,93% | 48.413,00 |
| 29.04.2026 | 10,90 | 11,00 | 10,70 | 10,80 | 0,00% | 40.250,00 |
| 28.04.2026 | 11,00 | 11,10 | 10,75 | 10,80 | -1,82% | 57.611,00 |
| 27.04.2026 | 10,90 | 11,10 | 10,70 | 11,00 | 1,38% | 82.281,00 |
| 24.04.2026 | 10,75 | 10,90 | 10,60 | 10,85 | 1,40% | 28.115,00 |
| 23.04.2026 | 10,80 | 10,80 | 10,60 | 10,70 | 0,00% | 17.438,00 |
| 22.04.2026 | 10,75 | 10,80 | 10,25 | 10,70 | -0,47% | 92.185,00 |