62,875€
-1,41%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 63,80 | 63,90 | 61,20 | 61,78 | -3,14% | 88,00 |
| 26.02.2026 | 59,88 | 64,15 | 59,73 | 63,78 | 6,65% | - |
| 25.02.2026 | 58,18 | 59,85 | 55,65 | 59,80 | 2,66% | 78,00 |
| 24.02.2026 | 57,38 | 59,08 | 55,90 | 58,25 | 1,70% | 92,00 |
| 23.02.2026 | 59,73 | 59,75 | 57,13 | 57,28 | -4,02% | 7,00 |
| 20.02.2026 | 60,48 | 60,95 | 59,40 | 59,68 | -1,20% | - |
| 19.02.2026 | 60,03 | 61,23 | 59,73 | 60,40 | 0,67% | - |
| 18.02.2026 | 59,63 | 60,85 | 58,38 | 60,00 | 1,22% | - |
| 17.02.2026 | 60,85 | 61,25 | 58,18 | 59,28 | -2,63% | 284,00 |
| 16.02.2026 | 63,80 | 65,18 | 60,73 | 60,88 | -4,32% | 37,00 |
| 13.02.2026 | 63,40 | 65,23 | 62,73 | 63,63 | 0,24% | - |
| 12.02.2026 | 68,98 | 69,03 | 63,33 | 63,48 | -10,69% | 30,00 |
| 11.02.2026 | 72,08 | 72,18 | 71,08 | 71,08 | -1,49% | - |
| 10.02.2026 | 71,10 | 72,53 | 71,05 | 72,15 | 1,41% | - |
| 09.02.2026 | 70,98 | 72,83 | 70,83 | 71,15 | 0,49% | 8,00 |
| 06.02.2026 | 72,05 | 72,13 | 70,43 | 70,80 | -1,80% | - |
| 05.02.2026 | 73,15 | 74,00 | 71,60 | 72,10 | -1,47% | - |
| 04.02.2026 | 75,70 | 76,60 | 71,55 | 73,18 | -2,98% | - |
| 03.02.2026 | 83,28 | 83,68 | 75,23 | 75,43 | -9,26% | 4,00 |
| 02.02.2026 | 82,00 | 86,70 | 81,43 | 83,13 | 0,73% | 5,00 |
| 30.01.2026 | 71,23 | 82,80 | 70,75 | 82,53 | 15,99% | 25,00 |
| 29.01.2026 | 72,83 | 73,23 | 70,50 | 71,15 | -2,27% | - |
| 28.01.2026 | 73,28 | 73,90 | 69,18 | 72,80 | -0,78% | - |
| 27.01.2026 | 74,85 | 75,28 | 73,10 | 73,38 | -1,64% | - |
| 26.01.2026 | 73,10 | 76,00 | 72,68 | 74,60 | 2,05% | - |
| 23.01.2026 | 73,20 | 73,50 | 72,30 | 73,10 | -0,20% | - |
| 22.01.2026 | 72,93 | 74,30 | 72,68 | 73,25 | 0,76% | - |
| 21.01.2026 | 72,55 | 72,93 | 70,75 | 72,70 | -0,21% | - |
| 20.01.2026 | 74,28 | 74,28 | 71,80 | 72,85 | -1,89% | - |
| 19.01.2026 | 74,80 | 74,80 | 72,98 | 74,25 | -0,70% | 2,00 |
| 16.01.2026 | 75,78 | 76,48 | 74,65 | 74,78 | -1,35% | - |
| 15.01.2026 | 76,65 | 77,13 | 74,83 | 75,80 | -0,98% | - |
| 14.01.2026 | 78,43 | 78,55 | 76,43 | 76,55 | -2,33% | - |
| 13.01.2026 | 75,93 | 78,63 | 75,83 | 78,38 | 3,40% | - |
| 12.01.2026 | 75,08 | 78,23 | 74,30 | 75,80 | 0,97% | - |
| 09.01.2026 | 74,35 | 75,93 | 74,15 | 75,08 | 1,04% | 3,00 |
| 08.01.2026 | 74,48 | 75,43 | 73,13 | 74,30 | -0,44% | - |
| 07.01.2026 | 72,05 | 74,70 | 71,98 | 74,63 | 3,54% | - |
| 06.01.2026 | 73,15 | 73,28 | 70,68 | 72,08 | -1,33% | - |
| 05.01.2026 | 72,70 | 73,93 | 69,88 | 73,05 | 0,41% | - |
| 02.01.2026 | 73,10 | 73,53 | 72,03 | 72,75 | -0,07% | - |
| 30.12.2025 | 72,83 | 72,88 | 72,80 | 72,80 | -0,07% | - |
| 29.12.2025 | 72,03 | 72,90 | 71,28 | 72,85 | 1,32% | - |
| 23.12.2025 | 72,68 | 72,85 | 71,05 | 71,90 | -0,93% | - |
| 22.12.2025 | 74,25 | 74,43 | 72,10 | 72,58 | -2,42% | - |
| 19.12.2025 | 74,28 | 75,85 | 73,90 | 74,38 | 0,07% | - |
| 18.12.2025 | 72,55 | 75,25 | 72,55 | 74,33 | 1,40% | 11,00 |
| 17.12.2025 | 73,18 | 73,35 | 73,13 | 73,30 | 0,14% | - |
| 16.12.2025 | 72,95 | 73,83 | 72,55 | 73,20 | 0,48% | - |
| 15.12.2025 | 72,43 | 73,68 | 72,43 | 72,85 | 0,62% | - |
| 12.12.2025 | 71,15 | 73,63 | 70,75 | 72,40 | 2,12% | - |
| 11.12.2025 | 68,15 | 71,05 | 67,58 | 70,90 | 4,19% | - |
| 10.12.2025 | 68,83 | 69,03 | 67,78 | 68,05 | -1,16% | - |
| 09.12.2025 | 68,45 | 69,15 | 67,95 | 68,85 | 0,47% | - |
| 08.12.2025 | 69,50 | 69,73 | 68,25 | 68,53 | -1,40% | - |
| 05.12.2025 | 68,58 | 70,08 | 68,38 | 69,50 | 1,39% | - |
| 04.12.2025 | 67,40 | 68,78 | 67,40 | 68,55 | 1,74% | - |
| 03.12.2025 | 66,58 | 67,43 | 66,33 | 67,38 | 1,09% | - |
| 02.12.2025 | 67,53 | 67,63 | 66,15 | 66,65 | -1,51% | - |
| 01.12.2025 | 67,75 | 67,75 | 65,55 | 67,68 | -0,15% | - |
| 28.11.2025 | 67,50 | 67,83 | 66,58 | 67,78 | 0,37% | - |
| 27.11.2025 | 67,00 | 67,55 | 66,73 | 67,53 | 0,60% | - |
| 26.11.2025 | 67,93 | 68,23 | 66,45 | 67,13 | -0,85% | - |
| 25.11.2025 | 67,10 | 67,93 | 66,10 | 67,70 | 0,93% | 23,00 |
| 24.11.2025 | 65,18 | 67,53 | 65,18 | 67,08 | 3,59% | - |
| 21.11.2025 | 63,45 | 64,75 | 62,43 | 64,75 | 1,77% | - |
| 20.11.2025 | 65,35 | 65,80 | 63,60 | 63,63 | -2,23% | - |
| 19.11.2025 | 65,10 | 65,50 | 64,53 | 65,08 | -0,38% | - |
| 18.11.2025 | 66,75 | 66,78 | 64,75 | 65,33 | -2,24% | - |
| 17.11.2025 | 68,28 | 68,43 | 66,53 | 66,83 | -2,23% | - |
| 14.11.2025 | 68,95 | 69,08 | 67,38 | 68,35 | -0,73% | - |
| 13.11.2025 | 70,03 | 70,63 | 68,80 | 68,85 | -1,64% | - |
| 12.11.2025 | 68,28 | 70,55 | 68,20 | 70,00 | 2,53% | - |
| 11.11.2025 | 68,28 | 68,93 | 67,73 | 68,28 | -0,07% | - |
| 10.11.2025 | 67,10 | 68,93 | 67,10 | 68,33 | 2,44% | - |
| 07.11.2025 | 67,05 | 67,50 | 65,85 | 66,70 | -0,78% | - |
| 06.11.2025 | 68,53 | 68,53 | 66,55 | 67,23 | -1,90% | - |
| 05.11.2025 | 69,18 | 69,18 | 67,98 | 68,53 | -1,19% | - |
| 04.11.2025 | 70,78 | 70,78 | 68,15 | 69,35 | -2,12% | 2,00 |
| 03.11.2025 | 71,48 | 71,70 | 70,00 | 70,85 | -0,91% | 7,00 |
| 31.10.2025 | 71,53 | 71,85 | 70,70 | 71,50 | -0,14% | - |
| 30.10.2025 | 72,65 | 73,55 | 71,45 | 71,60 | -1,34% | 17,00 |
| 29.10.2025 | 73,73 | 74,20 | 72,30 | 72,58 | -1,59% | - |
| 28.10.2025 | 74,68 | 75,33 | 73,50 | 73,75 | -1,21% | - |
| 27.10.2025 | 74,38 | 77,25 | 74,38 | 74,65 | 0,23% | - |
| 24.10.2025 | 69,13 | 74,85 | 69,13 | 74,48 | 7,58% | - |
| 23.10.2025 | 70,35 | 70,73 | 68,90 | 69,23 | -1,74% | - |
| 22.10.2025 | 70,60 | 70,80 | 69,30 | 70,45 | -0,35% | - |
| 21.10.2025 | 69,63 | 70,90 | 68,85 | 70,70 | 1,54% | - |
| 20.10.2025 | 68,88 | 69,70 | 68,33 | 69,63 | 1,13% | - |
| 17.10.2025 | 69,05 | 69,05 | 67,55 | 68,85 | -0,36% | - |
| 16.10.2025 | 69,20 | 69,70 | 68,75 | 69,10 | -0,07% | - |
| 15.10.2025 | 68,50 | 70,30 | 68,50 | 69,15 | 1,17% | - |
| 14.10.2025 | 69,83 | 69,88 | 67,40 | 68,35 | -2,22% | - |
| 13.10.2025 | 68,65 | 70,15 | 68,65 | 69,90 | 1,71% | - |
| 10.10.2025 | 70,85 | 71,50 | 68,60 | 68,73 | -2,93% | 7,00 |
| 09.10.2025 | 69,80 | 72,50 | 69,75 | 70,80 | 1,43% | 180,00 |
| 08.10.2025 | 70,35 | 71,00 | 69,63 | 69,80 | -0,92% | - |
| 07.10.2025 | 70,03 | 71,10 | 68,78 | 70,45 | 0,54% | - |
| 06.10.2025 | 72,08 | 72,23 | 68,08 | 70,08 | -2,33% | - |