67,325€
0,11%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 67,23 | 68,30 | 66,88 | 67,35 | 0,15% | 358,00 |
| 22.09.2025 | 66,45 | 67,45 | 64,95 | 67,25 | 1,47% | 330,00 |
| 19.09.2025 | 65,80 | 67,35 | 65,75 | 66,28 | 0,68% | 91,00 |
| 18.09.2025 | 65,60 | 66,90 | 65,35 | 65,83 | 0,46% | 412,00 |
| 17.09.2025 | 66,05 | 66,15 | 65,15 | 65,53 | -0,79% | 11,00 |
| 16.09.2025 | 65,23 | 66,15 | 64,80 | 66,05 | -0,11% | 71,00 |
| 15.09.2025 | 65,85 | 67,08 | 65,48 | 66,13 | 0,69% | 302,00 |
| 12.09.2025 | 65,40 | 66,00 | 65,10 | 65,68 | 0,38% | 6,00 |
| 11.09.2025 | 65,28 | 65,55 | 64,78 | 65,43 | 0,08% | 13,00 |
| 10.09.2025 | 65,55 | 65,78 | 64,63 | 65,38 | -0,11% | 9,00 |
| 09.09.2025 | 65,35 | 66,03 | 64,63 | 65,45 | 0,11% | - |
| 08.09.2025 | 64,43 | 65,45 | 64,08 | 65,38 | 1,51% | 63,00 |
| 05.09.2025 | 63,90 | 65,35 | 63,73 | 64,40 | 0,86% | 1,00 |
| 04.09.2025 | 63,53 | 64,15 | 63,13 | 63,85 | 0,47% | 473,00 |
| 03.09.2025 | 63,13 | 64,38 | 63,13 | 63,55 | 0,36% | 174,00 |
| 02.09.2025 | 65,53 | 65,90 | 62,85 | 63,33 | -3,76% | 554,00 |
| 01.09.2025 | 66,13 | 66,45 | 65,60 | 65,80 | -0,27% | 344,00 |
| 29.08.2025 | 67,28 | 67,50 | 65,85 | 65,98 | -1,90% | 58,00 |
| 28.08.2025 | 67,00 | 68,45 | 66,83 | 67,25 | 0,60% | 255,00 |
| 27.08.2025 | 66,70 | 67,08 | 65,93 | 66,85 | 0,22% | 421,00 |
| 26.08.2025 | 68,63 | 68,63 | 65,80 | 66,70 | -3,05% | 729,00 |
| 25.08.2025 | 69,40 | 69,88 | 68,80 | 68,80 | -0,79% | 89,00 |
| 22.08.2025 | 68,33 | 69,55 | 68,23 | 69,35 | 1,31% | 582,00 |
| 21.08.2025 | 68,30 | 68,65 | 67,70 | 68,45 | 0,29% | 55,00 |
| 20.08.2025 | 68,58 | 68,70 | 67,80 | 68,25 | -0,69% | 58,00 |
| 19.08.2025 | 67,88 | 69,30 | 67,75 | 68,73 | 1,14% | 263,00 |
| 18.08.2025 | 68,73 | 68,90 | 67,33 | 67,95 | -0,95% | 422,00 |
| 15.08.2025 | 68,80 | 69,18 | 68,38 | 68,60 | -0,18% | 55,00 |
| 14.08.2025 | 68,65 | 69,45 | 68,33 | 68,73 | -0,29% | 11,00 |
| 13.08.2025 | 68,95 | 69,28 | 68,38 | 68,93 | 0,15% | 204,00 |
| 12.08.2025 | 69,93 | 70,13 | 68,03 | 68,83 | -1,26% | 21,00 |
| 11.08.2025 | 70,98 | 71,35 | 69,60 | 69,70 | -1,69% | 84,00 |
| 08.08.2025 | 69,23 | 71,05 | 69,23 | 70,90 | 2,31% | 90,00 |
| 07.08.2025 | 68,23 | 70,15 | 67,98 | 69,30 | 2,14% | 16,00 |
| 06.08.2025 | 69,18 | 69,30 | 67,55 | 67,85 | -1,42% | 72,00 |
| 05.08.2025 | 69,00 | 69,80 | 68,70 | 68,83 | -0,07% | 100,00 |
| 04.08.2025 | 70,03 | 70,20 | 68,65 | 68,88 | -1,04% | 708,00 |
| 01.08.2025 | 71,00 | 71,20 | 69,33 | 69,60 | -2,45% | 1.085,00 |
| 31.07.2025 | 72,48 | 72,85 | 71,28 | 71,35 | -1,45% | 289,00 |
| 30.07.2025 | 73,33 | 73,65 | 71,75 | 72,40 | -1,13% | 613,00 |
| 29.07.2025 | 75,35 | 75,63 | 72,85 | 73,23 | -2,56% | 419,00 |
| 28.07.2025 | 74,70 | 75,90 | 74,40 | 75,15 | 1,55% | 106,00 |
| 25.07.2025 | 77,30 | 77,33 | 71,00 | 74,00 | -4,30% | 654,00 |
| 24.07.2025 | 77,90 | 78,10 | 76,58 | 77,33 | -0,80% | 245,00 |
| 23.07.2025 | 76,40 | 77,98 | 76,05 | 77,95 | 3,07% | 76,00 |
| 22.07.2025 | 77,35 | 77,83 | 74,90 | 75,63 | -2,39% | 378,00 |
| 21.07.2025 | 76,90 | 78,30 | 76,90 | 77,48 | 0,78% | 206,00 |
| 18.07.2025 | 75,98 | 78,03 | 75,88 | 76,88 | 1,52% | - |
| 17.07.2025 | 75,30 | 76,35 | 74,55 | 75,73 | 0,87% | 79,00 |
| 16.07.2025 | 75,05 | 75,15 | 74,15 | 75,08 | -0,27% | 203,00 |
| 15.07.2025 | 75,40 | 77,15 | 75,15 | 75,28 | 0,07% | 20,00 |
| 14.07.2025 | 76,50 | 76,73 | 75,13 | 75,23 | -2,46% | 42,00 |
| 11.07.2025 | 78,90 | 79,00 | 77,00 | 77,13 | -2,47% | 28,00 |
| 10.07.2025 | 78,53 | 79,90 | 78,28 | 79,08 | 0,51% | 59,00 |
| 09.07.2025 | 78,45 | 79,50 | 78,10 | 78,68 | 0,38% | 1.436,00 |
| 08.07.2025 | 76,05 | 78,85 | 75,90 | 78,38 | 3,29% | 74,00 |
| 07.07.2025 | 76,50 | 76,55 | 75,15 | 75,88 | -0,33% | 56,00 |
| 04.07.2025 | 78,50 | 78,50 | 76,00 | 76,13 | -3,43% | 54,00 |
| 03.07.2025 | 76,93 | 79,13 | 76,88 | 78,83 | 2,50% | 270,00 |
| 02.07.2025 | 75,15 | 77,20 | 74,25 | 76,90 | 2,67% | 155,00 |
| 01.07.2025 | 74,55 | 75,05 | 73,45 | 74,90 | 0,44% | 27,00 |
| 30.06.2025 | 75,00 | 75,65 | 74,20 | 74,58 | -0,53% | 1,00 |
| 27.06.2025 | 73,60 | 75,33 | 73,60 | 74,98 | 1,90% | 20,00 |
| 26.06.2025 | 72,40 | 73,58 | 72,23 | 73,58 | 1,90% | 188,00 |
| 25.06.2025 | 72,78 | 73,25 | 72,10 | 72,20 | -0,82% | 4,00 |
| 24.06.2025 | 71,00 | 73,08 | 70,80 | 72,80 | 3,93% | 17,00 |
| 23.06.2025 | 70,73 | 71,08 | 69,23 | 70,05 | -1,27% | 4.083,00 |
| 20.06.2025 | 71,43 | 72,23 | 70,85 | 70,95 | 0,07% | 7,00 |
| 19.06.2025 | 71,55 | 71,80 | 70,53 | 70,90 | -1,49% | 436,00 |
| 18.06.2025 | 70,88 | 72,68 | 70,03 | 71,98 | 1,77% | 40,00 |
| 17.06.2025 | 71,60 | 72,73 | 70,63 | 70,73 | -1,60% | 28,00 |
| 16.06.2025 | 71,88 | 72,78 | 71,70 | 71,88 | -1,84% | 63,00 |
| 13.06.2025 | 73,50 | 74,10 | 72,95 | 73,23 | -2,01% | 84,00 |
| 12.06.2025 | 75,43 | 75,98 | 74,48 | 74,73 | -1,52% | 336,00 |
| 11.06.2025 | 75,63 | 76,78 | 75,40 | 75,88 | 0,17% | 179,00 |
| 10.06.2025 | 73,60 | 76,13 | 73,30 | 75,75 | 3,13% | 97,00 |
| 09.06.2025 | 73,58 | 74,35 | 73,38 | 73,45 | -0,20% | 204,00 |
| 06.06.2025 | 73,18 | 73,75 | 72,08 | 73,60 | 0,82% | 24,00 |
| 05.06.2025 | 72,93 | 73,65 | 72,53 | 73,00 | -0,03% | 83,00 |
| 04.06.2025 | 73,33 | 73,88 | 72,45 | 73,03 | -0,20% | 110,00 |
| 03.06.2025 | 72,78 | 73,25 | 71,83 | 73,18 | 0,27% | 99,00 |
| 02.06.2025 | 72,93 | 73,10 | 71,78 | 72,98 | -0,51% | 26,00 |
| 30.05.2025 | 73,88 | 74,55 | 72,75 | 73,35 | -0,51% | 298,00 |
| 29.05.2025 | 74,63 | 74,83 | 73,40 | 73,73 | -0,10% | 9,00 |
| 28.05.2025 | 74,20 | 74,65 | 73,53 | 73,80 | -0,77% | 16,00 |
| 27.05.2025 | 73,18 | 74,55 | 72,70 | 74,38 | 1,57% | 294,00 |
| 26.05.2025 | 72,85 | 73,73 | 72,58 | 73,23 | 1,95% | 69,00 |
| 23.05.2025 | 73,05 | 73,30 | 70,10 | 71,83 | -1,64% | 14,00 |
| 22.05.2025 | 74,45 | 74,60 | 71,25 | 73,03 | -1,68% | 481,00 |
| 21.05.2025 | 75,88 | 75,93 | 74,13 | 74,28 | -2,40% | 142,00 |
| 20.05.2025 | 74,63 | 76,25 | 74,28 | 76,10 | 1,67% | 101,00 |
| 19.05.2025 | 74,38 | 75,08 | 73,78 | 74,85 | 0,20% | 41,00 |
| 16.05.2025 | 75,50 | 76,05 | 73,90 | 74,70 | -1,06% | 57,00 |
| 15.05.2025 | 75,70 | 76,35 | 75,08 | 75,50 | -0,59% | 76,00 |
| 14.05.2025 | 76,23 | 76,95 | 75,28 | 75,95 | -0,33% | 1,00 |
| 13.05.2025 | 75,53 | 76,50 | 75,10 | 76,20 | 0,46% | 69,00 |
| 12.05.2025 | 74,48 | 76,80 | 74,38 | 75,85 | 2,74% | 69,00 |
| 09.05.2025 | 73,83 | 74,05 | 73,18 | 73,83 | 0,34% | 40,00 |
| 08.05.2025 | 73,13 | 74,08 | 72,48 | 73,58 | 0,93% | 158,00 |
| 07.05.2025 | 74,78 | 74,88 | 72,23 | 72,90 | -2,08% | 36,00 |