73,550€
0,75%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 75,23 | 75,68 | 72,70 | 74,45 | -1,19% | 52,00 |
| 05.05.2025 | 76,08 | 76,28 | 75,13 | 75,35 | -1,31% | 104,00 |
| 02.05.2025 | 74,30 | 76,40 | 73,95 | 76,35 | 2,72% | 633,00 |
| 30.04.2025 | 71,18 | 74,45 | 71,13 | 74,33 | 3,59% | 1.390,00 |
| 29.04.2025 | 70,95 | 72,90 | 70,80 | 71,75 | 0,99% | 545,00 |
| 28.04.2025 | 70,10 | 71,28 | 69,80 | 71,05 | 1,07% | 134,00 |
| 25.04.2025 | 81,55 | 81,58 | 69,10 | 70,30 | -13,74% | 1.170,00 |
| 24.04.2025 | 83,10 | 83,15 | 79,60 | 81,50 | -2,07% | 216,00 |
| 23.04.2025 | 82,50 | 85,03 | 82,45 | 83,23 | 1,84% | 140,00 |
| 22.04.2025 | 79,60 | 81,90 | 79,05 | 81,73 | 2,38% | 47,00 |
| 17.04.2025 | 80,50 | 81,33 | 79,40 | 79,83 | 0,25% | 15,00 |
| 16.04.2025 | 81,50 | 82,30 | 79,18 | 79,63 | -3,81% | - |
| 15.04.2025 | 80,40 | 83,18 | 80,25 | 82,78 | 2,76% | 26,00 |
| 14.04.2025 | 80,28 | 81,95 | 79,75 | 80,55 | 0,69% | 40,00 |
| 11.04.2025 | 78,05 | 80,23 | 76,15 | 80,00 | 3,16% | 319,00 |
| 10.04.2025 | 83,60 | 86,40 | 75,25 | 77,55 | -7,93% | 91,00 |
| 09.04.2025 | 79,10 | 84,93 | 76,68 | 84,23 | 5,78% | 45,00 |
| 08.04.2025 | 80,90 | 83,28 | 78,48 | 79,63 | 0,54% | 118,00 |
| 07.04.2025 | 78,90 | 82,75 | 74,38 | 79,20 | -2,49% | 643,00 |
| 04.04.2025 | 86,85 | 87,10 | 80,95 | 81,23 | -6,56% | 76,00 |
| 03.04.2025 | 88,40 | 89,05 | 86,85 | 86,93 | -4,19% | - |
| 02.04.2025 | 89,73 | 90,90 | 87,88 | 90,73 | 0,97% | 6,00 |
| 01.04.2025 | 89,88 | 91,28 | 89,40 | 89,85 | -0,22% | 1,00 |
| 31.03.2025 | 90,28 | 90,53 | 88,73 | 90,05 | -1,15% | 38,00 |
| 28.03.2025 | 93,98 | 94,53 | 90,58 | 91,10 | -3,55% | 9,00 |
| 27.03.2025 | 96,35 | 96,90 | 92,45 | 94,45 | -2,20% | 19,00 |
| 26.03.2025 | 95,60 | 98,25 | 95,60 | 96,58 | 0,89% | 50,00 |
| 25.03.2025 | 97,33 | 98,35 | 95,10 | 95,73 | -1,85% | - |
| 24.03.2025 | 97,85 | 98,88 | 96,00 | 97,53 | 0,31% | 54,00 |
| 21.03.2025 | 98,23 | 98,63 | 97,03 | 97,23 | -1,12% | - |
| 20.03.2025 | 98,45 | 98,70 | 96,88 | 98,33 | -0,35% | - |
| 19.03.2025 | 98,63 | 99,33 | 97,50 | 98,68 | 0,05% | - |
| 18.03.2025 | 96,43 | 99,23 | 96,23 | 98,63 | 2,28% | 7,00 |
| 17.03.2025 | 95,98 | 97,70 | 94,25 | 96,43 | 0,05% | 82,00 |
| 14.03.2025 | 91,88 | 96,60 | 91,13 | 96,38 | 5,56% | 10,00 |
| 13.03.2025 | 94,18 | 94,35 | 91,08 | 91,30 | -3,18% | 5,00 |
| 12.03.2025 | 95,68 | 96,90 | 93,73 | 94,30 | -1,23% | 3,00 |
| 11.03.2025 | 98,40 | 99,38 | 94,55 | 95,48 | -2,50% | - |
| 10.03.2025 | 103,50 | 103,80 | 97,05 | 97,93 | -5,71% | 342,00 |
| 07.03.2025 | 102,60 | 104,65 | 101,35 | 103,85 | 1,07% | 293,00 |
| 06.03.2025 | 94,45 | 104,80 | 94,10 | 102,75 | 9,25% | 425,00 |
| 05.03.2025 | 87,10 | 94,40 | 86,90 | 94,05 | 8,73% | 699,00 |
| 04.03.2025 | 87,75 | 88,75 | 85,63 | 86,50 | -1,42% | 22,00 |
| 03.03.2025 | 88,03 | 89,95 | 87,20 | 87,75 | 0,09% | 231,00 |
| 28.02.2025 | 87,70 | 88,90 | 86,75 | 87,68 | -0,62% | 36,00 |
| 27.02.2025 | 90,90 | 90,90 | 88,15 | 88,23 | -2,57% | 21,00 |
| 26.02.2025 | 92,63 | 92,63 | 89,95 | 90,55 | -1,74% | 61,00 |
| 25.02.2025 | 94,93 | 95,10 | 91,60 | 92,15 | -2,80% | 124,00 |
| 24.02.2025 | 97,60 | 99,33 | 94,35 | 94,80 | -1,84% | 1.866,00 |
| 21.02.2025 | 87,38 | 101,90 | 87,33 | 96,58 | 10,69% | 706,00 |
| 20.02.2025 | 89,20 | 89,53 | 85,85 | 87,25 | -2,02% | 170,00 |
| 19.02.2025 | 89,18 | 90,15 | 88,58 | 89,05 | -0,22% | 6,00 |
| 18.02.2025 | 91,33 | 91,48 | 87,88 | 89,25 | -2,35% | 16,00 |
| 17.02.2025 | 91,70 | 91,70 | 90,60 | 91,40 | 0,00% | 35,00 |
| 14.02.2025 | 89,93 | 91,90 | 89,88 | 91,40 | 1,78% | 63,00 |
| 13.02.2025 | 87,38 | 90,53 | 87,28 | 89,80 | 2,98% | 22,00 |
| 12.02.2025 | 87,25 | 88,05 | 85,68 | 87,20 | -0,09% | 5,00 |
| 11.02.2025 | 87,30 | 87,35 | 86,05 | 87,28 | -0,11% | 11,00 |
| 10.02.2025 | 87,10 | 87,90 | 86,25 | 87,38 | 0,69% | 181,00 |
| 07.02.2025 | 87,73 | 88,28 | 86,73 | 86,78 | -0,89% | 7,00 |
| 06.02.2025 | 87,60 | 88,18 | 86,53 | 87,55 | 0,03% | 5,00 |
| 05.02.2025 | 86,80 | 87,60 | 86,70 | 87,53 | 0,46% | 7,00 |
| 04.02.2025 | 86,30 | 87,95 | 86,15 | 87,13 | 1,22% | 20,00 |
| 03.02.2025 | 86,75 | 87,20 | 85,45 | 86,08 | -3,04% | 114,00 |
| 31.01.2025 | 89,08 | 89,55 | 88,45 | 88,78 | -0,42% | 2,00 |
| 30.01.2025 | 89,60 | 90,15 | 88,88 | 89,15 | -0,17% | 25,00 |
| 29.01.2025 | 90,10 | 90,45 | 88,35 | 89,30 | -0,06% | 25,00 |
| 28.01.2025 | 82,03 | 92,50 | 81,88 | 89,35 | 8,57% | 2.194,00 |
| 27.01.2025 | 79,95 | 83,10 | 79,15 | 82,30 | 1,89% | 92,00 |
| 24.01.2025 | 80,15 | 82,58 | 80,05 | 80,78 | 0,87% | 75,00 |
| 23.01.2025 | 80,30 | 80,65 | 79,50 | 80,08 | -0,12% | 9,00 |
| 22.01.2025 | 80,40 | 81,40 | 79,25 | 80,18 | -0,31% | 55,00 |
| 21.01.2025 | 79,48 | 80,45 | 78,73 | 80,43 | 0,88% | 5,00 |
| 20.01.2025 | 79,68 | 80,93 | 78,75 | 79,73 | 0,09% | 136,00 |
| 17.01.2025 | 78,95 | 79,85 | 77,68 | 79,65 | 1,11% | 22,00 |
| 16.01.2025 | 78,00 | 79,95 | 77,93 | 78,78 | 1,58% | 144,00 |
| 15.01.2025 | 76,48 | 78,68 | 76,48 | 77,55 | 1,37% | - |