87,575€
-0,74%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 88,00 | 88,90 | 86,75 | 87,63 | -0,68% | 40,00 |
| 27.02.2025 | 90,58 | 90,85 | 88,15 | 88,23 | -2,62% | - |
| 26.02.2025 | 92,35 | 92,63 | 89,95 | 90,60 | -1,74% | - |
| 25.02.2025 | 95,00 | 95,13 | 91,60 | 92,20 | -2,74% | 75,00 |
| 24.02.2025 | 97,35 | 99,33 | 94,35 | 94,80 | -1,89% | - |
| 21.02.2025 | 87,13 | 102,00 | 87,13 | 96,63 | 10,90% | 60,00 |
| 20.02.2025 | 89,05 | 89,53 | 85,85 | 87,13 | -2,19% | - |
| 19.02.2025 | 89,25 | 90,15 | 88,58 | 89,08 | -0,20% | - |
| 18.02.2025 | 91,45 | 91,48 | 87,88 | 89,25 | -2,41% | - |
| 17.02.2025 | 91,40 | 91,73 | 90,60 | 91,45 | 0,05% | - |
| 14.02.2025 | 89,70 | 91,90 | 89,70 | 91,40 | 1,84% | - |
| 13.02.2025 | 87,25 | 90,53 | 87,25 | 89,75 | 2,92% | - |
| 12.02.2025 | 87,28 | 87,95 | 85,80 | 87,20 | -0,06% | - |
| 11.02.2025 | 87,38 | 87,38 | 86,05 | 87,25 | -0,11% | - |
| 10.02.2025 | 87,08 | 87,73 | 86,25 | 87,35 | 0,63% | - |
| 07.02.2025 | 87,55 | 88,28 | 86,75 | 86,80 | -0,91% | - |
| 06.02.2025 | 87,58 | 88,18 | 86,53 | 87,60 | 0,03% | - |
| 05.02.2025 | 87,08 | 87,60 | 86,70 | 87,58 | 0,57% | - |
| 04.02.2025 | 86,08 | 87,95 | 85,88 | 87,08 | 1,16% | - |
| 03.02.2025 | 86,63 | 87,20 | 85,45 | 86,08 | -3,07% | - |
| 31.01.2025 | 89,15 | 89,55 | 88,45 | 88,80 | -0,39% | - |
| 30.01.2025 | 89,45 | 90,15 | 88,88 | 89,15 | -0,17% | - |
| 29.01.2025 | 89,35 | 90,45 | 88,35 | 89,30 | -0,06% | - |
| 28.01.2025 | 82,13 | 92,38 | 81,88 | 89,35 | 8,50% | 15,00 |
| 27.01.2025 | 80,28 | 82,88 | 79,15 | 82,35 | 1,95% | - |
| 24.01.2025 | 80,08 | 82,58 | 80,05 | 80,78 | 0,87% | - |
| 23.01.2025 | 80,15 | 80,65 | 79,50 | 80,08 | -0,16% | - |
| 22.01.2025 | 80,43 | 81,40 | 79,25 | 80,20 | -0,28% | - |
| 21.01.2025 | 79,68 | 80,45 | 78,73 | 80,43 | 0,88% | - |
| 20.01.2025 | 79,63 | 80,93 | 78,75 | 79,73 | 0,09% | - |
| 17.01.2025 | 78,78 | 79,75 | 77,68 | 79,65 | 1,14% | - |
| 16.01.2025 | 77,58 | 80,25 | 77,38 | 78,75 | 1,48% | - |
| 15.01.2025 | 76,50 | 78,68 | 76,50 | 77,60 | 1,47% | - |
| 14.01.2025 | 78,15 | 78,65 | 76,25 | 76,48 | -1,73% | - |
| 13.01.2025 | 77,60 | 77,83 | 76,08 | 77,83 | 0,29% | - |
| 10.01.2025 | 77,25 | 78,30 | 76,68 | 77,60 | 0,42% | - |
| 09.01.2025 | 78,00 | 78,03 | 77,08 | 77,28 | -0,93% | - |
| 08.01.2025 | 80,38 | 80,50 | 77,35 | 78,00 | -2,95% | - |
| 07.01.2025 | 80,65 | 81,60 | 80,15 | 80,38 | -0,34% | - |
| 06.01.2025 | 78,60 | 82,35 | 78,20 | 80,65 | 3,00% | - |
| 03.01.2025 | 78,40 | 78,85 | 78,18 | 78,30 | -0,16% | - |
| 02.01.2025 | 77,90 | 80,03 | 77,90 | 78,43 | 0,71% | - |
| 30.12.2024 | 78,23 | 78,45 | 77,78 | 77,88 | -0,16% | - |
| 27.12.2024 | 77,80 | 79,08 | 77,05 | 78,00 | 0,39% | - |
| 23.12.2024 | 76,80 | 77,80 | 76,18 | 77,70 | 1,30% | - |
| 20.12.2024 | 76,58 | 77,83 | 75,78 | 76,70 | 0,16% | - |
| 19.12.2024 | 76,20 | 76,80 | 75,33 | 76,58 | 0,49% | - |
| 18.12.2024 | 76,00 | 78,68 | 75,85 | 76,20 | 0,26% | - |
| 17.12.2024 | 75,58 | 76,88 | 75,03 | 76,00 | 0,56% | - |
| 16.12.2024 | 77,65 | 77,65 | 74,73 | 75,58 | -2,55% | - |
| 13.12.2024 | 77,18 | 78,38 | 77,08 | 77,55 | 0,49% | - |
| 12.12.2024 | 79,88 | 80,20 | 77,05 | 77,18 | -3,38% | - |
| 11.12.2024 | 81,00 | 81,15 | 78,93 | 79,88 | -1,39% | - |
| 10.12.2024 | 81,75 | 82,68 | 80,83 | 81,00 | -1,04% | - |
| 09.12.2024 | 80,88 | 82,83 | 80,75 | 81,85 | 1,33% | - |
| 06.12.2024 | 79,73 | 81,18 | 79,53 | 80,78 | 1,32% | 2,00 |
| 05.12.2024 | 78,65 | 80,28 | 78,45 | 79,73 | 1,37% | - |
| 04.12.2024 | 75,15 | 78,98 | 75,03 | 78,65 | 4,52% | - |
| 03.12.2024 | 75,50 | 75,98 | 74,48 | 75,25 | -0,33% | - |
| 02.12.2024 | 75,10 | 75,68 | 74,53 | 75,50 | 0,07% | - |
| 29.11.2024 | 76,85 | 76,93 | 74,68 | 75,45 | -1,82% | - |
| 28.11.2024 | 77,03 | 77,78 | 76,53 | 76,85 | -0,23% | - |
| 27.11.2024 | 79,53 | 79,60 | 76,65 | 77,03 | -3,14% | - |
| 26.11.2024 | 79,68 | 80,48 | 78,43 | 79,53 | -0,19% | - |
| 25.11.2024 | 78,88 | 79,98 | 78,53 | 79,68 | 1,01% | - |
| 22.11.2024 | 78,08 | 79,05 | 77,73 | 78,88 | 1,02% | - |
| 21.11.2024 | 77,05 | 78,08 | 75,88 | 78,08 | 1,33% | - |
| 20.11.2024 | 77,10 | 77,73 | 75,28 | 77,05 | 0,26% | - |
| 19.11.2024 | 77,33 | 78,38 | 75,88 | 76,85 | -0,61% | 3,00 |
| 18.11.2024 | 76,55 | 77,88 | 76,25 | 77,33 | 1,01% | - |
| 15.11.2024 | 76,25 | 77,23 | 75,38 | 76,55 | 0,13% | - |
| 14.11.2024 | 75,58 | 76,73 | 75,28 | 76,45 | 1,16% | - |
| 13.11.2024 | 77,00 | 77,00 | 74,63 | 75,58 | -1,85% | - |
| 12.11.2024 | 76,45 | 78,23 | 76,28 | 77,00 | -0,13% | 2,00 |
| 11.11.2024 | 78,50 | 79,73 | 76,88 | 77,10 | -1,78% | - |
| 08.11.2024 | 78,75 | 78,98 | 77,83 | 78,50 | -0,44% | - |
| 07.11.2024 | 77,15 | 78,85 | 76,98 | 78,85 | 1,97% | - |
| 06.11.2024 | 78,43 | 79,15 | 75,83 | 77,33 | -1,65% | - |
| 05.11.2024 | 77,50 | 78,63 | 76,60 | 78,63 | 1,32% | 103,00 |
| 04.11.2024 | 79,35 | 79,88 | 77,40 | 77,60 | -2,21% | - |
| 01.11.2024 | 77,93 | 79,60 | 77,38 | 79,35 | 1,83% | 2,00 |
| 31.10.2024 | 78,85 | 79,68 | 77,73 | 77,93 | -1,17% | 20,00 |
| 30.10.2024 | 81,28 | 81,58 | 78,48 | 78,85 | -3,46% | - |
| 29.10.2024 | 81,58 | 82,58 | 80,88 | 81,68 | 0,12% | - |
| 28.10.2024 | 82,23 | 82,78 | 80,43 | 81,58 | -0,37% | - |
| 25.10.2024 | 88,43 | 88,48 | 80,05 | 81,88 | -7,56% | 22,00 |
| 24.10.2024 | 88,90 | 89,98 | 88,25 | 88,58 | -0,48% | 3,00 |
| 23.10.2024 | 90,65 | 91,58 | 88,33 | 89,00 | -1,71% | 2,00 |
| 22.10.2024 | 89,35 | 90,75 | 88,23 | 90,55 | 1,12% | - |
| 21.10.2024 | 91,25 | 92,48 | 88,98 | 89,55 | -1,86% | - |
| 18.10.2024 | 90,00 | 92,28 | 89,75 | 91,25 | 1,28% | 56,00 |
| 17.10.2024 | 89,55 | 90,93 | 88,68 | 90,10 | 0,61% | - |
| 16.10.2024 | 90,05 | 90,63 | 89,35 | 89,55 | -0,56% | - |
| 15.10.2024 | 91,78 | 92,45 | 89,78 | 90,05 | -1,88% | - |
| 14.10.2024 | 91,50 | 91,83 | 90,03 | 91,78 | 0,41% | - |
| 11.10.2024 | 91,60 | 92,23 | 91,28 | 91,40 | -0,22% | 2,00 |
| 10.10.2024 | 92,30 | 92,30 | 90,68 | 91,60 | -0,76% | - |
| 09.10.2024 | 92,05 | 93,13 | 91,68 | 92,30 | 0,38% | - |
| 08.10.2024 | 92,68 | 92,70 | 90,73 | 91,95 | -1,37% | - |
| 07.10.2024 | 97,23 | 97,23 | 91,18 | 93,23 | -3,82% | - |