74,000€
-4,30%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |