87,700€
0,66%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 86,43 | 88,80 | 85,98 | 87,65 | 0,60% | 2,00 |
| 21.10.2026 | 84,63 | 87,50 | 83,53 | 87,13 | 3,05% | 2,00 |
| 20.10.2026 | 84,60 | 85,63 | 83,35 | 84,55 | -0,12% | - |
| 19.10.2026 | 83,38 | 85,25 | 82,78 | 84,65 | 1,62% | - |
| 16.10.2026 | 84,75 | 87,13 | 83,18 | 83,30 | -1,59% | 7,00 |
| 15.10.2026 | 84,13 | 85,23 | 82,58 | 84,65 | 0,65% | 2,00 |
| 14.10.2026 | 83,80 | 85,80 | 82,35 | 84,10 | 0,66% | 8,00 |
| 13.10.2026 | 81,03 | 84,05 | 80,90 | 83,55 | 3,12% | 1,00 |
| 12.10.2026 | 81,23 | 81,28 | 79,90 | 81,03 | 0,43% | - |
| 09.10.2026 | 77,23 | 80,83 | 77,23 | 80,68 | 4,74% | - |
| 08.10.2026 | 78,75 | 79,28 | 76,38 | 77,03 | -2,16% | 26,00 |
| 07.10.2026 | 77,93 | 80,58 | 77,35 | 78,73 | 0,86% | - |
| 06.10.2026 | 78,45 | 79,80 | 77,33 | 78,05 | -0,64% | - |
| 05.10.2026 | 78,75 | 80,03 | 76,88 | 78,55 | -0,60% | - |
| 02.10.2026 | 81,33 | 81,85 | 78,73 | 79,03 | -2,59% | - |
| 01.10.2026 | 81,78 | 83,83 | 78,75 | 81,13 | -0,92% | - |
| 30.09.2026 | 82,00 | 82,70 | 80,15 | 81,88 | 0,68% | 13,00 |
| 29.09.2026 | 80,28 | 81,33 | 79,18 | 81,33 | 1,21% | 11,00 |
| 28.09.2026 | 76,48 | 81,03 | 76,35 | 80,35 | 5,07% | 110,00 |
| 25.09.2026 | 73,00 | 76,53 | 72,15 | 76,48 | 4,65% | 77,00 |
| 24.09.2026 | 72,35 | 73,28 | 70,33 | 73,08 | 0,90% | 34,00 |
| 23.09.2026 | 71,38 | 72,60 | 71,03 | 72,43 | 1,54% | - |
| 22.09.2026 | 71,20 | 71,90 | 70,58 | 71,33 | 0,11% | - |
| 21.09.2026 | 66,13 | 71,70 | 65,50 | 71,25 | 8,12% | - |
| 18.09.2026 | 67,70 | 68,53 | 65,80 | 65,90 | -2,80% | - |
| 17.09.2026 | 70,25 | 71,05 | 67,25 | 67,80 | -3,32% | - |
| 16.09.2026 | 70,30 | 71,40 | 69,30 | 70,13 | 1,81% | - |
| 15.09.2026 | 71,58 | 71,58 | 68,65 | 68,88 | -3,87% | - |
| 14.09.2026 | 69,23 | 72,08 | 69,23 | 71,65 | 2,95% | - |
| 11.09.2026 | 68,40 | 69,65 | 68,20 | 69,60 | 1,16% | - |
| 10.09.2026 | 68,20 | 69,08 | 67,93 | 68,80 | 2,12% | - |
| 09.09.2026 | 70,00 | 70,13 | 67,05 | 67,38 | -4,09% | - |
| 08.09.2026 | 70,50 | 70,70 | 70,08 | 70,25 | -0,39% | - |
| 07.09.2026 | 72,50 | 72,50 | 70,03 | 70,53 | -2,59% | - |
| 04.09.2026 | 76,73 | 76,85 | 72,40 | 72,40 | -5,64% | - |
| 03.09.2026 | 74,65 | 76,78 | 74,40 | 76,73 | 2,85% | 3,00 |
| 02.09.2026 | 75,50 | 75,70 | 74,08 | 74,60 | -1,32% | - |
| 01.09.2026 | 76,65 | 77,25 | 75,55 | 75,60 | -1,21% | - |
| 31.08.2026 | 76,35 | 77,65 | 76,35 | 76,53 | -0,36% | - |
| 28.08.2026 | 77,38 | 77,50 | 75,28 | 76,80 | -0,13% | 196,00 |
| 27.08.2026 | 74,98 | 77,68 | 74,63 | 76,90 | 2,91% | 2,00 |
| 26.08.2026 | 75,50 | 75,60 | 73,65 | 74,73 | -0,86% | - |
| 25.08.2026 | 75,95 | 76,35 | 74,23 | 75,38 | -0,89% | - |
| 24.08.2026 | 75,90 | 76,43 | 75,00 | 76,05 | 0,07% | - |
| 21.08.2026 | 75,23 | 76,13 | 73,98 | 76,00 | 1,30% | - |
| 20.08.2026 | 74,98 | 76,10 | 74,63 | 75,03 | 0,07% | - |
| 19.08.2026 | 74,08 | 75,63 | 73,33 | 74,98 | 1,56% | - |
| 18.08.2026 | 72,18 | 74,30 | 72,05 | 73,83 | 1,55% | - |
| 17.08.2026 | 74,10 | 74,28 | 72,23 | 72,70 | -1,89% | - |
| 14.08.2026 | 73,15 | 75,08 | 73,10 | 74,10 | 1,30% | - |
| 13.08.2026 | 72,28 | 74,08 | 72,28 | 73,15 | 1,28% | - |
| 12.08.2026 | 75,48 | 75,78 | 72,08 | 72,23 | -4,24% | - |
| 11.08.2026 | 76,08 | 76,08 | 74,43 | 75,43 | -0,53% | - |
| 10.08.2026 | 75,83 | 76,10 | 75,33 | 75,83 | 0,33% | - |
| 07.08.2026 | 75,38 | 77,00 | 75,05 | 75,58 | 0,17% | - |
| 06.08.2026 | 76,50 | 76,55 | 74,53 | 75,45 | -1,08% | - |
| 05.08.2026 | 76,93 | 77,38 | 75,80 | 76,28 | -0,84% | - |
| 04.08.2026 | 79,20 | 79,40 | 76,55 | 76,93 | -2,72% | - |
| 03.08.2026 | 75,15 | 80,13 | 75,15 | 79,08 | 5,26% | 100,00 |
| 31.07.2026 | 76,35 | 76,65 | 73,70 | 75,13 | -1,12% | - |
| 30.07.2026 | 79,13 | 79,38 | 75,78 | 75,98 | -4,40% | 5,00 |
| 29.07.2026 | 68,35 | 80,43 | 67,58 | 79,48 | 18,84% | 270,00 |
| 28.07.2026 | 62,50 | 67,05 | 62,35 | 66,88 | 6,87% | - |
| 27.07.2026 | 60,23 | 63,28 | 60,23 | 62,58 | 3,86% | - |
| 24.07.2026 | 56,80 | 60,60 | 56,55 | 60,25 | 6,54% | - |
| 23.07.2026 | 56,43 | 57,08 | 56,08 | 56,55 | -0,09% | 3,00 |
| 22.07.2026 | 55,45 | 57,25 | 54,45 | 56,60 | 2,12% | - |
| 21.07.2026 | 56,20 | 56,70 | 54,73 | 55,43 | -1,82% | - |
| 20.07.2026 | 56,48 | 57,13 | 55,90 | 56,45 | -0,04% | - |
| 17.07.2026 | 55,23 | 57,08 | 55,23 | 56,48 | 0,71% | - |
| 16.07.2026 | 56,68 | 56,78 | 55,80 | 56,08 | -0,75% | - |
| 15.07.2026 | 55,43 | 57,03 | 54,70 | 56,50 | 2,54% | - |
| 14.07.2026 | 55,03 | 55,70 | 53,45 | 55,10 | -0,36% | - |
| 13.07.2026 | 53,33 | 55,55 | 52,63 | 55,30 | 4,24% | - |
| 10.07.2026 | 53,88 | 54,15 | 52,90 | 53,05 | -2,03% | - |
| 09.07.2026 | 54,78 | 54,88 | 53,23 | 54,15 | -0,55% | - |
| 08.07.2026 | 55,90 | 55,90 | 53,85 | 54,45 | -3,03% | - |
| 07.07.2026 | 55,58 | 56,65 | 55,50 | 56,15 | 0,13% | - |
| 06.07.2026 | 55,83 | 57,08 | 55,73 | 56,08 | 0,49% | - |
| 03.07.2026 | 55,35 | 56,25 | 55,20 | 55,80 | 1,73% | - |
| 02.07.2026 | 55,30 | 55,73 | 54,50 | 54,85 | 1,43% | - |
| 01.07.2026 | 52,65 | 54,28 | 52,53 | 54,08 | 2,46% | - |
| 30.06.2026 | 54,50 | 54,50 | 52,70 | 52,78 | -2,09% | - |
| 29.06.2026 | 53,28 | 54,93 | 53,28 | 53,90 | 0,94% | - |
| 26.06.2026 | 52,60 | 53,55 | 51,68 | 53,40 | 1,09% | - |
| 25.06.2026 | 54,03 | 54,33 | 52,43 | 52,83 | -2,45% | - |
| 24.06.2026 | 54,58 | 54,78 | 53,68 | 54,15 | -0,82% | - |
| 23.06.2026 | 54,63 | 55,28 | 54,10 | 54,60 | -1,18% | - |
| 22.06.2026 | 56,08 | 56,80 | 54,85 | 55,25 | -3,91% | - |
| 19.06.2026 | 57,73 | 58,45 | 56,78 | 57,50 | -0,48% | - |
| 18.06.2026 | 62,20 | 62,85 | 57,35 | 57,78 | -7,67% | - |
| 17.06.2026 | 62,88 | 63,70 | 62,43 | 62,58 | -0,75% | - |
| 16.06.2026 | 62,48 | 64,35 | 62,43 | 63,05 | 0,76% | - |
| 15.06.2026 | 62,43 | 63,78 | 61,70 | 62,58 | 2,71% | - |
| 12.06.2026 | 60,15 | 61,23 | 59,78 | 60,93 | 3,39% | 34,00 |
| 11.06.2026 | 61,18 | 61,63 | 58,88 | 58,93 | -4,23% | - |
| 10.06.2026 | 62,70 | 63,13 | 60,65 | 61,53 | -1,12% | - |
| 09.06.2026 | 63,83 | 64,43 | 62,23 | 62,23 | -2,66% | - |
| 08.06.2026 | 63,20 | 64,58 | 63,15 | 63,93 | 0,24% | - |
| 05.06.2026 | 65,85 | 66,85 | 63,68 | 63,78 | -4,03% | - |