67,350€
1,09%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 67,25 | 68,33 | 66,78 | 67,83 | 1,80% | - |
| 22.09.2025 | 66,35 | 66,88 | 64,93 | 66,63 | 0,53% | - |
| 19.09.2025 | 65,80 | 67,35 | 65,75 | 66,28 | 0,68% | - |
| 18.09.2025 | 65,58 | 66,90 | 65,33 | 65,83 | 0,53% | - |
| 17.09.2025 | 66,03 | 66,18 | 65,13 | 65,48 | -0,83% | - |
| 16.09.2025 | 65,15 | 66,15 | 64,80 | 66,03 | 1,38% | - |
| 15.09.2025 | 65,80 | 67,08 | 65,08 | 65,13 | -0,80% | - |
| 12.09.2025 | 65,38 | 66,03 | 64,88 | 65,65 | 0,19% | 2,00 |
| 11.09.2025 | 65,35 | 65,58 | 64,73 | 65,53 | 0,27% | - |
| 10.09.2025 | 65,43 | 65,78 | 64,63 | 65,35 | -0,04% | - |
| 09.09.2025 | 65,43 | 66,03 | 64,63 | 65,38 | 0,00% | 3,00 |
| 08.09.2025 | 64,40 | 65,48 | 64,08 | 65,38 | 1,55% | - |
| 05.09.2025 | 63,85 | 65,50 | 63,68 | 64,38 | 0,86% | - |
| 04.09.2025 | 63,55 | 64,18 | 63,13 | 63,83 | 0,47% | - |
| 03.09.2025 | 63,25 | 64,38 | 63,08 | 63,53 | 0,36% | - |
| 02.09.2025 | 65,80 | 65,90 | 62,88 | 63,30 | -3,80% | 16,00 |
| 01.09.2025 | 66,00 | 66,40 | 65,60 | 65,80 | -0,34% | 2,00 |
| 29.08.2025 | 67,13 | 67,53 | 65,85 | 66,03 | -1,86% | - |
| 28.08.2025 | 66,85 | 68,45 | 66,83 | 67,28 | 0,64% | 15,00 |
| 27.08.2025 | 66,73 | 67,08 | 65,93 | 66,85 | 0,22% | 5,00 |
| 26.08.2025 | 68,80 | 68,80 | 65,80 | 66,70 | -3,05% | - |
| 25.08.2025 | 69,35 | 69,88 | 68,80 | 68,80 | -0,79% | 27,00 |
| 22.08.2025 | 68,45 | 69,58 | 68,23 | 69,35 | 1,28% | - |
| 21.08.2025 | 68,25 | 68,65 | 67,68 | 68,48 | 0,29% | 12,00 |
| 20.08.2025 | 68,68 | 68,73 | 67,78 | 68,28 | -0,62% | - |
| 19.08.2025 | 67,95 | 69,30 | 67,75 | 68,70 | 1,10% | - |
| 18.08.2025 | 68,60 | 68,93 | 67,33 | 67,95 | -1,02% | - |
| 15.08.2025 | 68,83 | 69,18 | 68,38 | 68,65 | -0,15% | - |
| 14.08.2025 | 68,93 | 69,45 | 68,33 | 68,75 | -0,29% | - |
| 13.08.2025 | 68,80 | 69,28 | 68,33 | 68,95 | 0,22% | - |
| 12.08.2025 | 69,70 | 70,13 | 68,03 | 68,80 | -1,29% | 2,00 |
| 11.08.2025 | 71,05 | 71,38 | 69,60 | 69,70 | -1,62% | - |
| 08.08.2025 | 69,25 | 71,05 | 69,20 | 70,85 | 2,31% | - |
| 07.08.2025 | 67,88 | 70,15 | 67,88 | 69,25 | 2,03% | - |
| 06.08.2025 | 68,80 | 69,28 | 67,45 | 67,88 | -1,34% | - |
| 05.08.2025 | 68,90 | 69,80 | 68,70 | 68,80 | -0,11% | 300,00 |
| 04.08.2025 | 69,38 | 70,08 | 68,65 | 68,88 | -1,22% | - |
| 01.08.2025 | 71,30 | 71,33 | 69,33 | 69,73 | -2,21% | 415,00 |
| 31.07.2025 | 72,40 | 72,88 | 71,28 | 71,30 | -1,52% | - |
| 30.07.2025 | 73,20 | 73,65 | 71,75 | 72,40 | -1,19% | - |
| 29.07.2025 | 74,90 | 75,70 | 72,75 | 73,28 | -2,46% | - |
| 28.07.2025 | 73,95 | 75,90 | 73,95 | 75,13 | 1,45% | - |
| 25.07.2025 | 77,33 | 77,45 | 71,00 | 74,05 | -4,24% | - |
| 24.07.2025 | 77,88 | 78,10 | 76,58 | 77,33 | -0,71% | - |
| 23.07.2025 | 75,65 | 78,00 | 75,65 | 77,88 | 2,94% | - |
| 22.07.2025 | 77,48 | 77,83 | 74,90 | 75,65 | -2,36% | - |
| 21.07.2025 | 76,88 | 78,30 | 76,88 | 77,48 | 0,78% | - |
| 18.07.2025 | 75,73 | 78,05 | 75,73 | 76,88 | 1,42% | - |
| 17.07.2025 | 75,08 | 76,38 | 74,55 | 75,80 | 0,97% | - |
| 16.07.2025 | 75,35 | 75,35 | 74,15 | 75,08 | -0,36% | - |
| 15.07.2025 | 75,23 | 77,15 | 75,23 | 75,35 | 0,23% | - |
| 14.07.2025 | 76,70 | 76,90 | 75,13 | 75,18 | -2,50% | - |
| 11.07.2025 | 78,98 | 79,00 | 77,00 | 77,10 | -2,50% | - |
| 10.07.2025 | 78,58 | 79,90 | 78,30 | 79,08 | 0,48% | - |
| 09.07.2025 | 78,38 | 79,50 | 78,10 | 78,70 | 0,35% | - |
| 08.07.2025 | 75,93 | 78,88 | 75,90 | 78,43 | 3,36% | - |
| 07.07.2025 | 76,23 | 76,55 | 75,15 | 75,88 | -0,36% | - |
| 04.07.2025 | 78,83 | 78,85 | 75,95 | 76,15 | -3,33% | - |
| 03.07.2025 | 76,98 | 79,15 | 76,88 | 78,78 | 2,50% | - |
| 02.07.2025 | 74,90 | 77,25 | 74,18 | 76,85 | 2,60% | - |
| 01.07.2025 | 74,55 | 75,05 | 73,40 | 74,90 | 0,47% | - |
| 30.06.2025 | 75,05 | 75,65 | 74,20 | 74,55 | -0,60% | - |
| 27.06.2025 | 73,58 | 75,33 | 73,55 | 75,00 | 1,97% | - |
| 26.06.2025 | 72,23 | 73,58 | 72,23 | 73,55 | 1,87% | - |
| 25.06.2025 | 72,80 | 73,28 | 72,10 | 72,20 | -0,82% | - |
| 24.06.2025 | 70,95 | 73,08 | 70,80 | 72,80 | 3,89% | - |
| 23.06.2025 | 70,95 | 71,13 | 69,18 | 70,08 | -1,27% | 250,00 |
| 20.06.2025 | 70,93 | 72,20 | 70,85 | 70,98 | 0,00% | - |
| 19.06.2025 | 71,98 | 72,00 | 70,53 | 70,98 | -1,42% | - |
| 18.06.2025 | 70,73 | 72,70 | 70,03 | 72,00 | 1,80% | - |
| 17.06.2025 | 71,78 | 72,73 | 70,63 | 70,73 | -1,60% | - |
| 16.06.2025 | 73,20 | 73,20 | 71,68 | 71,88 | -1,81% | - |
| 13.06.2025 | 74,78 | 74,78 | 72,95 | 73,20 | -2,11% | - |
| 12.06.2025 | 75,73 | 75,98 | 74,45 | 74,78 | -1,45% | - |
| 11.06.2025 | 75,48 | 76,78 | 75,40 | 75,88 | 0,13% | - |
| 10.06.2025 | 73,53 | 76,13 | 73,30 | 75,78 | 2,99% | - |
| 09.06.2025 | 73,55 | 74,35 | 73,38 | 73,58 | -0,07% | - |
| 06.06.2025 | 72,95 | 73,75 | 72,08 | 73,63 | 0,86% | - |
| 05.06.2025 | 72,88 | 73,65 | 72,60 | 73,00 | 0,10% | - |
| 04.06.2025 | 73,13 | 73,88 | 72,45 | 72,93 | -0,34% | - |
| 03.06.2025 | 72,93 | 73,25 | 71,83 | 73,18 | 0,34% | - |
| 02.06.2025 | 73,33 | 73,33 | 71,78 | 72,93 | -0,61% | - |
| 30.05.2025 | 73,63 | 74,55 | 72,75 | 73,38 | -0,41% | - |
| 29.05.2025 | 73,83 | 74,83 | 73,40 | 73,68 | -0,14% | - |
| 28.05.2025 | 74,28 | 74,65 | 73,53 | 73,78 | -0,77% | - |
| 27.05.2025 | 73,23 | 74,58 | 72,70 | 74,35 | 1,54% | - |
| 26.05.2025 | 71,83 | 73,70 | 71,83 | 73,23 | 2,02% | 63,00 |
| 23.05.2025 | 73,03 | 73,30 | 70,10 | 71,78 | -1,71% | - |
| 22.05.2025 | 74,38 | 74,60 | 71,25 | 73,03 | -1,75% | - |
| 21.05.2025 | 76,10 | 76,13 | 74,13 | 74,33 | -2,40% | - |
| 20.05.2025 | 74,90 | 76,25 | 74,28 | 76,15 | 1,74% | - |
| 19.05.2025 | 74,70 | 74,90 | 73,75 | 74,85 | 0,20% | - |
| 16.05.2025 | 75,50 | 76,05 | 73,90 | 74,70 | -1,13% | - |
| 15.05.2025 | 75,95 | 76,35 | 75,08 | 75,55 | -0,59% | - |
| 14.05.2025 | 76,25 | 76,95 | 75,30 | 76,00 | -0,33% | 40,00 |
| 13.05.2025 | 75,65 | 76,43 | 75,18 | 76,25 | 0,53% | - |
| 12.05.2025 | 73,85 | 76,80 | 73,85 | 75,85 | 2,78% | - |
| 09.05.2025 | 73,60 | 74,05 | 73,18 | 73,80 | 0,34% | - |
| 08.05.2025 | 72,90 | 74,08 | 72,48 | 73,55 | 0,89% | 2,00 |
| 07.05.2025 | 74,50 | 74,88 | 72,23 | 72,90 | -2,15% | - |