127,750€
-1,31%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 129,45 | 129,45 | 126,30 | 127,75 | -1,31% | - |
| 18.04.2024 | 128,70 | 131,15 | 128,70 | 129,45 | 0,58% | - |
| 17.04.2024 | 130,15 | 130,45 | 128,35 | 128,70 | -1,11% | - |
| 16.04.2024 | 129,40 | 130,55 | 128,15 | 130,15 | 0,74% | - |
| 15.04.2024 | 128,65 | 132,00 | 128,65 | 129,20 | 0,51% | - |
| 12.04.2024 | 132,20 | 133,00 | 128,40 | 128,55 | -2,76% | - |
| 11.04.2024 | 130,55 | 132,35 | 129,80 | 132,20 | 1,42% | - |
| 10.04.2024 | 132,75 | 133,40 | 129,20 | 130,35 | -1,92% | 35,00 |
| 09.04.2024 | 132,25 | 133,45 | 131,45 | 132,90 | 0,49% | - |
| 08.04.2024 | 131,45 | 132,85 | 131,10 | 132,25 | 0,61% | - |
| 05.04.2024 | 131,70 | 132,60 | 130,75 | 131,45 | -0,19% | - |
| 04.04.2024 | 133,55 | 134,10 | 131,50 | 131,70 | -1,46% | - |
| 03.04.2024 | 132,75 | 133,85 | 131,90 | 133,65 | 0,45% | 10,00 |
| 02.04.2024 | 135,45 | 136,50 | 132,55 | 133,05 | -1,77% | - |
| 28.03.2024 | 133,35 | 135,85 | 132,30 | 135,45 | 1,57% | - |
| 27.03.2024 | 134,50 | 134,80 | 132,95 | 133,35 | -0,86% | - |
| 26.03.2024 | 134,60 | 135,55 | 133,75 | 134,50 | -0,07% | - |
| 25.03.2024 | 135,85 | 135,85 | 132,85 | 134,60 | -0,92% | - |
| 22.03.2024 | 137,25 | 137,75 | 135,85 | 135,85 | -1,02% | - |
| 21.03.2024 | 136,80 | 137,55 | 135,95 | 137,25 | 0,70% | - |
| 20.03.2024 | 134,35 | 136,30 | 132,55 | 136,30 | 1,45% | - |
| 19.03.2024 | 133,85 | 135,15 | 133,45 | 134,35 | 0,37% | - |
| 18.03.2024 | 136,00 | 136,00 | 133,75 | 133,85 | -1,47% | - |
| 15.03.2024 | 136,15 | 137,00 | 135,35 | 135,85 | -0,22% | - |
| 14.03.2024 | 134,75 | 136,85 | 134,45 | 136,15 | 1,04% | - |
| 13.03.2024 | 136,00 | 137,05 | 133,85 | 134,75 | -1,06% | - |
| 12.03.2024 | 134,30 | 136,40 | 133,15 | 136,20 | 1,41% | - |
| 11.03.2024 | 138,10 | 138,20 | 134,05 | 134,30 | -2,86% | - |
| 08.03.2024 | 139,00 | 140,35 | 137,15 | 138,25 | -0,54% | - |
| 07.03.2024 | 138,05 | 139,25 | 136,75 | 139,00 | 0,54% | - |
| 06.03.2024 | 137,20 | 139,05 | 136,85 | 138,25 | 0,62% | 15,00 |
| 05.03.2024 | 138,15 | 138,35 | 136,10 | 137,40 | -0,79% | - |
| 04.03.2024 | 139,35 | 139,55 | 137,45 | 138,50 | -0,47% | - |
| 01.03.2024 | 136,15 | 139,35 | 136,15 | 139,15 | 2,20% | - |
| 29.02.2024 | 132,95 | 136,55 | 132,95 | 136,15 | 2,52% | - |
| 28.02.2024 | 133,65 | 133,75 | 132,35 | 132,80 | -0,78% | 5,00 |
| 27.02.2024 | 132,05 | 134,65 | 130,45 | 133,85 | 1,36% | - |
| 26.02.2024 | 140,20 | 140,20 | 131,85 | 132,05 | -5,68% | 14,00 |
| 23.02.2024 | 139,25 | 143,70 | 136,30 | 140,00 | 0,54% | - |
| 22.02.2024 | 137,95 | 142,95 | 137,50 | 139,25 | 0,80% | 70,00 |
| 21.02.2024 | 144,20 | 144,75 | 136,60 | 138,15 | -4,20% | 1,00 |
| 20.02.2024 | 146,15 | 146,85 | 142,75 | 144,20 | -1,33% | - |
| 19.02.2024 | 144,90 | 146,35 | 144,45 | 146,15 | 0,86% | - |
| 16.02.2024 | 143,60 | 145,50 | 143,40 | 144,90 | 0,76% | 12,00 |
| 15.02.2024 | 142,15 | 144,05 | 141,95 | 143,80 | 1,16% | - |
| 14.02.2024 | 139,75 | 142,65 | 139,75 | 142,15 | 1,72% | - |
| 13.02.2024 | 143,60 | 143,60 | 137,85 | 139,75 | -2,61% | - |
| 12.02.2024 | 144,50 | 146,15 | 143,30 | 143,50 | -0,69% | 7,00 |
| 09.02.2024 | 143,70 | 144,60 | 143,05 | 144,50 | 0,35% | - |
| 08.02.2024 | 143,15 | 144,85 | 143,15 | 144,00 | 0,95% | - |
| 07.02.2024 | 142,95 | 143,75 | 141,85 | 142,65 | -0,21% | 6,00 |
| 06.02.2024 | 141,85 | 143,35 | 140,55 | 142,95 | 0,85% | - |
| 05.02.2024 | 143,35 | 143,35 | 141,15 | 141,75 | -0,87% | - |
| 02.02.2024 | 144,45 | 145,05 | 142,75 | 143,00 | -1,48% | - |
| 01.02.2024 | 143,50 | 145,15 | 142,85 | 145,15 | 0,59% | - |
| 31.01.2024 | 144,30 | 145,95 | 143,65 | 144,30 | 0,07% | - |
| 30.01.2024 | 143,70 | 144,45 | 143,05 | 144,20 | 0,35% | - |
| 29.01.2024 | 142,50 | 143,80 | 141,25 | 143,70 | 0,63% | - |
| 26.01.2024 | 140,05 | 143,45 | 139,20 | 142,80 | 1,96% | - |
| 25.01.2024 | 137,75 | 140,10 | 137,25 | 140,05 | 1,52% | - |
| 24.01.2024 | 138,15 | 139,85 | 137,05 | 137,95 | -0,29% | - |
| 23.01.2024 | 137,60 | 139,15 | 137,15 | 138,35 | 0,55% | - |
| 22.01.2024 | 134,50 | 138,55 | 133,75 | 137,60 | 2,69% | - |
| 19.01.2024 | 134,35 | 135,15 | 132,95 | 134,00 | -0,41% | - |
| 18.01.2024 | 130,75 | 134,55 | 130,05 | 134,55 | 2,91% | - |
| 17.01.2024 | 128,15 | 130,75 | 126,95 | 130,75 | 1,87% | - |
| 16.01.2024 | 129,85 | 130,80 | 128,15 | 128,35 | -1,76% | - |
| 15.01.2024 | 132,20 | 133,45 | 130,60 | 130,65 | -1,10% | - |
| 12.01.2024 | 128,45 | 132,45 | 128,35 | 132,10 | 3,00% | - |
| 11.01.2024 | 130,50 | 131,95 | 127,45 | 128,25 | -1,72% | 10,00 |
| 10.01.2024 | 128,65 | 130,75 | 128,15 | 130,50 | 1,44% | - |
| 09.01.2024 | 130,40 | 130,70 | 128,30 | 128,65 | -1,49% | - |
| 08.01.2024 | 127,80 | 130,90 | 126,75 | 130,60 | 2,19% | - |
| 05.01.2024 | 129,25 | 129,25 | 126,60 | 127,80 | -1,12% | - |
| 04.01.2024 | 130,30 | 131,15 | 128,85 | 129,25 | -0,81% | 5,00 |
| 03.01.2024 | 133,05 | 133,60 | 129,30 | 130,30 | -2,21% | - |
| 02.01.2024 | 134,50 | 136,10 | 133,05 | 133,25 | -0,93% | - |
| 29.12.2023 | 134,70 | 135,25 | 134,30 | 134,50 | -0,15% | - |
| 28.12.2023 | 136,45 | 136,85 | 134,70 | 134,70 | -1,06% | - |
| 27.12.2023 | 136,70 | 138,10 | 136,10 | 136,15 | 0,11% | - |
| 22.12.2023 | 134,55 | 137,70 | 133,95 | 136,00 | 1,08% | 2,00 |
| 21.12.2023 | 133,15 | 134,80 | 132,90 | 134,55 | 1,05% | - |
| 20.12.2023 | 134,70 | 135,10 | 133,15 | 133,15 | -1,00% | - |
| 19.12.2023 | 132,90 | 134,75 | 132,70 | 134,50 | 1,36% | - |
| 18.12.2023 | 133,05 | 133,45 | 131,30 | 132,70 | -0,26% | - |
| 15.12.2023 | 133,90 | 135,65 | 132,95 | 133,05 | -0,26% | - |
| 14.12.2023 | 129,45 | 134,60 | 129,45 | 133,40 | 3,05% | - |
| 13.12.2023 | 127,25 | 129,65 | 126,65 | 129,45 | 1,65% | - |
| 12.12.2023 | 128,05 | 128,35 | 126,30 | 127,35 | -0,43% | - |
| 11.12.2023 | 127,65 | 128,90 | 126,80 | 127,90 | 0,35% | - |
| 08.12.2023 | 126,70 | 127,90 | 126,00 | 127,45 | 0,75% | - |
| 07.12.2023 | 127,20 | 127,35 | 125,70 | 126,50 | -0,71% | - |
| 06.12.2023 | 126,90 | 128,25 | 126,50 | 127,40 | 0,39% | - |
| 05.12.2023 | 124,60 | 127,50 | 123,90 | 126,90 | 1,93% | - |
| 04.12.2023 | 126,80 | 126,90 | 124,25 | 124,50 | -2,05% | - |
| 01.12.2023 | 126,20 | 127,10 | 125,15 | 127,10 | 1,03% | - |
| 30.11.2023 | 127,15 | 127,20 | 125,40 | 125,80 | -0,83% | - |
| 29.11.2023 | 124,85 | 127,30 | 124,55 | 126,85 | 1,60% | - |
| 28.11.2023 | 124,10 | 125,15 | 123,15 | 124,85 | 0,60% | - |
| 27.11.2023 | 125,60 | 126,70 | 124,00 | 124,10 | -1,19% | - |